{"symbol":"XNCR","url":"https://intraalpha.com/companies/XNCR","capturedAt":"2026-10-22T23:24:41.990Z","state":"partial","quote":{"symbol":"XNCR","last_price":25.84,"prev_close":25.16,"regular_close":25.84,"change":0.68,"change_pct":2.7027,"regular_change":0.68,"regular_change_pct":2.7027,"extended_change":0,"extended_change_pct":0,"bid":24.8,"ask":27.01,"bid_size":200,"ask_size":400,"volume":936389,"vwap":25.573727,"open":25.18,"high":26.12,"low":24.71,"close":25.84,"trade_count":15779,"last_trade_at":"2026-10-22T20:34:59.723342685Z","last_quote_at":"2026-10-22T22:42:59.90539298Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:38.149773733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.196Z","bars":[{"c":23.39,"h":23.6,"l":23.25,"n":41,"o":23.6,"t":"2026-10-15T13:15:00Z","v":4819,"vw":23.455277},{"c":23.46,"h":23.49,"l":23.14,"n":49,"o":23.14,"t":"2026-10-15T13:30:00Z","v":9016,"vw":23.210148},{"c":23.34,"h":23.575,"l":23.34,"n":54,"o":23.4923,"t":"2026-10-15T13:35:00Z","v":5636,"vw":23.459572},{"c":23.7,"h":23.7,"l":23.33,"n":98,"o":23.4,"t":"2026-10-15T13:40:00Z","v":6596,"vw":23.536583},{"c":23.64,"h":23.79,"l":23.635,"n":13,"o":23.635,"t":"2026-10-15T13:45:00Z","v":1167,"vw":23.654137},{"c":23.99,"h":23.99,"l":23.75,"n":59,"o":23.76,"t":"2026-10-15T13:50:00Z","v":1748,"vw":23.825},{"c":23.77,"h":23.85,"l":23.7,"n":81,"o":23.85,"t":"2026-10-15T13:55:00Z","v":2827,"vw":23.766019},{"c":24.12,"h":24.12,"l":23.83,"n":168,"o":23.83,"t":"2026-10-15T14:00:00Z","v":5328,"vw":23.980005},{"c":24.11,"h":24.18,"l":24.085,"n":70,"o":24.108,"t":"2026-10-15T14:05:00Z","v":2974,"vw":24.134473},{"c":24.13,"h":24.13,"l":23.98,"n":253,"o":24,"t":"2026-10-15T14:10:00Z","v":7452,"vw":24.071194},{"c":24.28,"h":24.28,"l":24.07,"n":118,"o":24.07,"t":"2026-10-15T14:15:00Z","v":4525,"vw":24.179766},{"c":24.12,"h":24.29,"l":24.09,"n":207,"o":24.25,"t":"2026-10-15T14:20:00Z","v":8421,"vw":24.181885},{"c":24.1,"h":24.13,"l":24.06,"n":169,"o":24.08,"t":"2026-10-15T14:25:00Z","v":4366,"vw":24.089947},{"c":23.895,"h":24.075,"l":23.87,"n":242,"o":24.075,"t":"2026-10-15T14:30:00Z","v":7564,"vw":23.995481},{"c":24.14,"h":24.14,"l":23.86,"n":118,"o":23.86,"t":"2026-10-15T14:35:00Z","v":2966,"vw":24.083606},{"c":24.2,"h":24.21,"l":24.13,"n":123,"o":24.15,"t":"2026-10-15T14:40:00Z","v":5398,"vw":24.19314},{"c":24.21,"h":24.3,"l":24.21,"n":125,"o":24.21,"t":"2026-10-15T14:45:00Z","v":3473,"vw":24.240227},{"c":24.1,"h":24.255,"l":24.1,"n":150,"o":24.25,"t":"2026-10-15T14:50:00Z","v":6422,"vw":24.190252},{"c":24.16,"h":24.24,"l":24.13,"n":203,"o":24.13,"t":"2026-10-15T14:55:00Z","v":9741,"vw":24.203095},{"c":24.025,"h":24.235,"l":24.0065,"n":107,"o":24.175,"t":"2026-10-15T15:00:00Z","v":3343,"vw":24.138257},{"c":24.12,"h":24.13,"l":24.1,"n":37,"o":24.1,"t":"2026-10-15T15:05:00Z","v":944,"vw":24.116667},{"c":24.13,"h":24.185,"l":24.13,"n":124,"o":24.18,"t":"2026-10-15T15:10:00Z","v":3550,"vw":24.155269},{"c":24.13,"h":24.18,"l":24.13,"n":50,"o":24.18,"t":"2026-10-15T15:15:00Z","v":1612,"vw":24.149167},{"c":24.1,"h":24.11,"l":24.095,"n":70,"o":24.11,"t":"2026-10-15T15:20:00Z","v":1790,"vw":24.100556},{"c":24.09,"h":24.14,"l":24.087832,"n":113,"o":24.09,"t":"2026-10-15T15:25:00Z","v":3125,"vw":24.109676},{"c":24.09,"h":24.15,"l":24.08,"n":143,"o":24.14,"t":"2026-10-15T15:30:00Z","v":4499,"vw":24.108508},{"c":24.04,"h":24.06,"l":23.97,"n":158,"o":24.06,"t":"2026-10-15T15:35:00Z","v":5057,"vw":24.012966},{"c":24.01,"h":24.05,"l":24,"n":101,"o":24.03,"t":"2026-10-15T15:40:00Z","v":2405,"vw":24.023146},{"c":23.86,"h":23.97,"l":23.86,"n":108,"o":23.945,"t":"2026-10-15T15:45:00Z","v":4213,"vw":23.904651},{"c":24,"h":24,"l":23.91,"n":80,"o":23.92,"t":"2026-10-15T15:50:00Z","v":2524,"vw":23.942934},{"c":23.995,"h":24.01,"l":23.98,"n":70,"o":24.01,"t":"2026-10-15T15:55:00Z","v":1943,"vw":23.989915},{"c":24.1,"h":24.11,"l":24.02,"n":83,"o":24.02,"t":"2026-10-15T16:00:00Z","v":2554,"vw":24.082808},{"c":24.12,"h":24.155,"l":24.09,"n":101,"o":24.14,"t":"2026-10-15T16:05:00Z","v":3087,"vw":24.117736},{"c":24.055,"h":24.11,"l":24.04,"n":70,"o":24.0848,"t":"2026-10-15T16:10:00Z","v":5549,"vw":24.078024},{"c":24.01,"h":24.09,"l":24.01,"n":114,"o":24.055,"t":"2026-10-15T16:15:00Z","v":5665,"vw":24.067819},{"c":24.03,"h":24.06,"l":24,"n":124,"o":24,"t":"2026-10-15T16:20:00Z","v":4300,"vw":24.026949},{"c":24.04,"h":24.04,"l":24.02,"n":52,"o":24.02,"t":"2026-10-15T16:25:00Z","v":1433,"vw":24.0275},{"c":24.04,"h":24.09,"l":24.04,"n":59,"o":24.06,"t":"2026-10-15T16:30:00Z","v":1847,"vw":24.066889},{"c":24.07,"h":24.1,"l":24.07,"n":106,"o":24.07,"t":"2026-10-15T16:35:00Z","v":3524,"vw":24.082222},{"c":24.115,"h":24.115,"l":24.0346,"n":80,"o":24.0346,"t":"2026-10-15T16:40:00Z","v":2361,"vw":24.071918},{"c":24.12,"h":24.12,"l":24.1,"n":74,"o":24.115,"t":"2026-10-15T16:45:00Z","v":1672,"vw":24.114405},{"c":24.17,"h":24.17,"l":24.15,"n":37,"o":24.15,"t":"2026-10-15T16:50:00Z","v":1491,"vw":24.157368},{"c":24.125,"h":24.14,"l":24.125,"n":34,"o":24.14,"t":"2026-10-15T16:55:00Z","v":1112,"vw":24.135},{"c":24.09,"h":24.11,"l":24.065,"n":97,"o":24.11,"t":"2026-10-15T17:00:00Z","v":2845,"vw":24.082289},{"c":24.08,"h":24.09,"l":24.04,"n":92,"o":24.06,"t":"2026-10-15T17:10:00Z","v":5013,"vw":24.063725},{"c":24.06,"h":24.06,"l":24.03,"n":55,"o":24.06,"t":"2026-10-15T17:15:00Z","v":3915,"vw":24.057976},{"c":24.13,"h":24.13,"l":24.08,"n":91,"o":24.08,"t":"2026-10-15T17:20:00Z","v":2745,"vw":24.119261},{"c":24.09,"h":24.11,"l":24.08,"n":43,"o":24.1,"t":"2026-10-15T17:25:00Z","v":916,"vw":24.095294},{"c":24.095,"h":24.105,"l":24.07,"n":40,"o":24.105,"t":"2026-10-15T17:30:00Z","v":958,"vw":24.093333},{"c":24.095,"h":24.12,"l":24.08,"n":86,"o":24.08,"t":"2026-10-15T17:35:00Z","v":4705,"vw":24.102206},{"c":24.15,"h":24.15,"l":24.11,"n":56,"o":24.11,"t":"2026-10-15T17:40:00Z","v":2151,"vw":24.129554},{"c":24.17,"h":24.17,"l":24.115,"n":102,"o":24.12,"t":"2026-10-15T17:45:00Z","v":2853,"vw":24.135249},{"c":24.03,"h":24.23,"l":23.945,"n":382,"o":24.165,"t":"2026-10-15T17:50:00Z","v":29295,"vw":24.093363},{"c":23.995,"h":24.06,"l":23.9825,"n":137,"o":24.06,"t":"2026-10-15T17:55:00Z","v":8180,"vw":24.017862},{"c":24.06,"h":24.06,"l":23.94,"n":179,"o":23.995,"t":"2026-10-15T18:00:00Z","v":9097,"vw":23.966505},{"c":24.01,"h":24.06,"l":23.975,"n":162,"o":24.06,"t":"2026-10-15T18:05:00Z","v":14864,"vw":23.989345},{"c":23.95,"h":24.01,"l":23.92,"n":158,"o":23.99,"t":"2026-10-15T18:10:00Z","v":9801,"vw":23.958602},{"c":24,"h":24,"l":23.93,"n":131,"o":23.95,"t":"2026-10-15T18:15:00Z","v":5814,"vw":23.969879},{"c":23.91,"h":23.98,"l":23.89,"n":112,"o":23.97,"t":"2026-10-15T18:20:00Z","v":4543,"vw":23.928515},{"c":23.88,"h":23.88,"l":23.835,"n":99,"o":23.87,"t":"2026-10-15T18:25:00Z","v":4279,"vw":23.862321},{"c":23.91,"h":23.93,"l":23.88,"n":118,"o":23.88,"t":"2026-10-15T18:30:00Z","v":4531,"vw":23.89717},{"c":23.92,"h":23.94,"l":23.875,"n":107,"o":23.92,"t":"2026-10-15T18:35:00Z","v":4618,"vw":23.896618},{"c":23.91,"h":23.93,"l":23.88,"n":148,"o":23.88,"t":"2026-10-15T18:40:00Z","v":5112,"vw":23.907734},{"c":23.97,"h":23.97,"l":23.91,"n":101,"o":23.93,"t":"2026-10-15T18:45:00Z","v":3800,"vw":23.937005},{"c":23.98,"h":24.02,"l":23.955,"n":152,"o":23.97,"t":"2026-10-15T18:50:00Z","v":5837,"vw":23.994508},{"c":24,"h":24,"l":23.94,"n":81,"o":23.98,"t":"2026-10-15T18:55:00Z","v":4230,"vw":23.976413},{"c":24.01,"h":24.01,"l":23.96,"n":177,"o":23.97,"t":"2026-10-15T19:00:00Z","v":9608,"vw":23.983413},{"c":24.03,"h":24.04,"l":24,"n":74,"o":24.01,"t":"2026-10-15T19:05:00Z","v":3347,"vw":24.019826},{"c":24,"h":24.02,"l":24,"n":61,"o":24.02,"t":"2026-10-15T19:10:00Z","v":2454,"vw":24.008632},{"c":24.06,"h":24.06,"l":24.03,"n":129,"o":24.03,"t":"2026-10-15T19:15:00Z","v":5015,"vw":24.043352},{"c":24.015,"h":24.03,"l":24,"n":112,"o":24.03,"t":"2026-10-15T19:20:00Z","v":3265,"vw":24.013399},{"c":24.01,"h":24.03,"l":24,"n":158,"o":24.01,"t":"2026-10-15T19:25:00Z","v":5123,"vw":24.021548},{"c":24.1275,"h":24.1275,"l":23.99,"n":218,"o":24.01,"t":"2026-10-15T19:30:00Z","v":8278,"vw":24.053195},{"c":24.19,"h":24.225,"l":24.16,"n":176,"o":24.16,"t":"2026-10-15T19:35:00Z","v":5201,"vw":24.192222},{"c":24.27,"h":24.27,"l":24.2,"n":254,"o":24.2,"t":"2026-10-15T19:40:00Z","v":11073,"vw":24.221854},{"c":24.09,"h":24.245,"l":24.07,"n":258,"o":24.245,"t":"2026-10-15T19:45:00Z","v":12414,"vw":24.143843},{"c":24.04,"h":24.08,"l":24.01,"n":404,"o":24.08,"t":"2026-10-15T19:50:00Z","v":21140,"vw":24.051081},{"c":24,"h":24.03,"l":23.975,"n":1232,"o":24.03,"t":"2026-10-15T19:55:00Z","v":93161,"vw":24.001892},{"c":24,"h":24,"l":24,"n":14,"o":24,"t":"2026-10-15T20:00:00Z","v":207890,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-15T20:25:00Z","v":6498,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-15T20:40:00Z","v":1180,"vw":24},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-16T08:00:00Z","v":101,"vw":23.35},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-16T11:45:00Z","v":227,"vw":24},{"c":23.905,"h":24.02,"l":23.67,"n":29,"o":24.02,"t":"2026-10-16T13:30:00Z","v":11925,"vw":23.992938},{"c":23.68,"h":24.21,"l":23.68,"n":34,"o":24.21,"t":"2026-10-16T13:35:00Z","v":1699,"vw":23.756493},{"c":23.81,"h":23.81,"l":23.718,"n":44,"o":23.753,"t":"2026-10-16T13:40:00Z","v":2745,"vw":23.757173},{"c":23.58,"h":23.77,"l":23.515,"n":176,"o":23.77,"t":"2026-10-16T13:45:00Z","v":13759,"vw":23.66631},{"c":23.5,"h":23.64,"l":23.46,"n":108,"o":23.58,"t":"2026-10-16T13:50:00Z","v":8424,"vw":23.497962},{"c":23.6,"h":23.62,"l":23.38,"n":88,"o":23.5,"t":"2026-10-16T13:55:00Z","v":3251,"vw":23.526457},{"c":23.56,"h":23.59,"l":23.468,"n":53,"o":23.468,"t":"2026-10-16T14:00:00Z","v":1658,"vw":23.546857},{"c":23.71,"h":23.71,"l":23.45,"n":154,"o":23.55,"t":"2026-10-16T14:05:00Z","v":5656,"vw":23.590705},{"c":23.74,"h":23.81,"l":23.52,"n":159,"o":23.55,"t":"2026-10-16T14:10:00Z","v":6228,"vw":23.653262},{"c":23.72,"h":23.79,"l":23.63,"n":38,"o":23.75,"t":"2026-10-16T14:15:00Z","v":796,"vw":23.691667},{"c":23.64,"h":23.64,"l":23.54,"n":32,"o":23.58,"t":"2026-10-16T14:20:00Z","v":1196,"vw":23.576667},{"c":23.67,"h":23.69,"l":23.495,"n":48,"o":23.495,"t":"2026-10-16T14:25:00Z","v":1713,"vw":23.606747},{"c":23.59,"h":23.61,"l":23.48,"n":88,"o":23.565,"t":"2026-10-16T14:30:00Z","v":4664,"vw":23.556372},{"c":23.67,"h":23.67,"l":23.61,"n":33,"o":23.62,"t":"2026-10-16T14:35:00Z","v":964,"vw":23.648},{"c":23.63,"h":23.66,"l":23.545,"n":107,"o":23.59,"t":"2026-10-16T14:40:00Z","v":13437,"vw":23.621845},{"c":23.4588,"h":23.61,"l":23.4588,"n":44,"o":23.58,"t":"2026-10-16T14:45:00Z","v":2415,"vw":23.501213},{"c":23.63,"h":23.65,"l":23.49,"n":122,"o":23.55,"t":"2026-10-16T14:50:00Z","v":4918,"vw":23.57149},{"c":23.63,"h":23.63,"l":23.62,"n":36,"o":23.62,"t":"2026-10-16T14:55:00Z","v":857,"vw":23.623333},{"c":23.49,"h":23.63,"l":23.44,"n":123,"o":23.6,"t":"2026-10-16T15:00:00Z","v":4017,"vw":23.501},{"c":23.46,"h":23.49,"l":23.42,"n":67,"o":23.49,"t":"2026-10-16T15:05:00Z","v":3430,"vw":23.437609},{"c":23.52,"h":23.52,"l":23.4035,"n":118,"o":23.43,"t":"2026-10-16T15:10:00Z","v":4750,"vw":23.451899},{"c":23.39,"h":23.48,"l":23.35,"n":81,"o":23.435,"t":"2026-10-16T15:15:00Z","v":4079,"vw":23.414409},{"c":23.28,"h":23.39,"l":23.27,"n":138,"o":23.35,"t":"2026-10-16T15:20:00Z","v":8840,"vw":23.351655},{"c":23.405,"h":23.405,"l":23.275,"n":122,"o":23.35,"t":"2026-10-16T15:25:00Z","v":5538,"vw":23.348407},{"c":23.525,"h":23.525,"l":23.4,"n":64,"o":23.4,"t":"2026-10-16T15:30:00Z","v":1743,"vw":23.4795},{"c":23.47,"h":23.54,"l":23.41,"n":240,"o":23.515,"t":"2026-10-16T15:35:00Z","v":15777,"vw":23.476957},{"c":23.59,"h":23.6,"l":23.47,"n":106,"o":23.48,"t":"2026-10-16T15:40:00Z","v":3525,"vw":23.517137},{"c":23.66,"h":23.66,"l":23.56,"n":47,"o":23.57,"t":"2026-10-16T15:45:00Z","v":1550,"vw":23.586364},{"c":23.5,"h":23.63,"l":23.48,"n":100,"o":23.56,"t":"2026-10-16T15:50:00Z","v":4145,"vw":23.534505},{"c":23.52,"h":23.52,"l":23.5,"n":20,"o":23.5,"t":"2026-10-16T15:55:00Z","v":681,"vw":23.506667},{"c":23.49,"h":23.5,"l":23.45,"n":66,"o":23.475,"t":"2026-10-16T16:00:00Z","v":2870,"vw":23.479308},{"c":23.385,"h":23.49,"l":23.385,"n":64,"o":23.49,"t":"2026-10-16T16:05:00Z","v":3398,"vw":23.426902},{"c":23.33,"h":23.415,"l":23.33,"n":101,"o":23.41,"t":"2026-10-16T16:10:00Z","v":4991,"vw":23.374096},{"c":23.37,"h":23.39,"l":23.32,"n":71,"o":23.33,"t":"2026-10-16T16:15:00Z","v":1743,"vw":23.355},{"c":23.35,"h":23.39,"l":23.35,"n":70,"o":23.37,"t":"2026-10-16T16:20:00Z","v":1376,"vw":23.3675},{"c":23.36,"h":23.39,"l":23.31,"n":128,"o":23.31,"t":"2026-10-16T16:25:00Z","v":5048,"vw":23.338396},{"c":23.36,"h":23.36,"l":23.31,"n":83,"o":23.31,"t":"2026-10-16T16:30:00Z","v":4392,"vw":23.329067},{"c":23.27,"h":23.36,"l":23.27,"n":137,"o":23.36,"t":"2026-10-16T16:35:00Z","v":5474,"vw":23.317037},{"c":23.32,"h":23.36,"l":23.245,"n":157,"o":23.32,"t":"2026-10-16T16:40:00Z","v":8526,"vw":23.312239},{"c":23.38,"h":23.38,"l":23.27,"n":98,"o":23.32,"t":"2026-10-16T16:45:00Z","v":4906,"vw":23.314604},{"c":23.38,"h":23.38,"l":23.34,"n":55,"o":23.37,"t":"2026-10-16T16:50:00Z","v":1344,"vw":23.361667},{"c":23.33,"h":23.33,"l":23.3,"n":131,"o":23.3,"t":"2026-10-16T16:55:00Z","v":4551,"vw":23.310047},{"c":23.44,"h":23.44,"l":23.365,"n":111,"o":23.38,"t":"2026-10-16T17:00:00Z","v":5218,"vw":23.378784},{"c":23.41,"h":23.42,"l":23.41,"n":27,"o":23.42,"t":"2026-10-16T17:05:00Z","v":492,"vw":23.415},{"c":23.33,"h":23.37,"l":23.305,"n":125,"o":23.37,"t":"2026-10-16T17:10:00Z","v":4123,"vw":23.32802},{"c":23.15,"h":23.33,"l":23.1,"n":271,"o":23.305,"t":"2026-10-16T17:15:00Z","v":78009,"vw":23.228979},{"c":23.07,"h":23.15,"l":23.06,"n":40,"o":23.14,"t":"2026-10-16T17:20:00Z","v":1562,"vw":23.133929},{"c":22.895,"h":23.08,"l":22.77,"n":154,"o":23.07,"t":"2026-10-16T17:25:00Z","v":90611,"vw":22.981042},{"c":22.915,"h":23.02,"l":22.76,"n":74,"o":22.77,"t":"2026-10-16T17:30:00Z","v":3781,"vw":22.906348},{"c":22.915,"h":23.01,"l":22.82,"n":98,"o":22.915,"t":"2026-10-16T17:35:00Z","v":6316,"vw":22.890554},{"c":23.03,"h":23.04,"l":22.89,"n":108,"o":22.89,"t":"2026-10-16T17:40:00Z","v":4968,"vw":22.978542},{"c":23.07,"h":23.1,"l":23.03,"n":92,"o":23.03,"t":"2026-10-16T17:45:00Z","v":4229,"vw":23.054303},{"c":22.82,"h":23,"l":22.785,"n":159,"o":23,"t":"2026-10-16T17:50:00Z","v":288877,"vw":22.995607},{"c":22.9,"h":22.98,"l":22.785,"n":146,"o":22.81,"t":"2026-10-16T17:55:00Z","v":7906,"vw":22.898857},{"c":22.97,"h":22.98,"l":22.85,"n":78,"o":22.905,"t":"2026-10-16T18:00:00Z","v":3301,"vw":22.929138},{"c":22.965,"h":22.97,"l":22.915,"n":80,"o":22.97,"t":"2026-10-16T18:05:00Z","v":2313,"vw":22.945},{"c":22.93,"h":22.96,"l":22.88,"n":79,"o":22.96,"t":"2026-10-16T18:10:00Z","v":3465,"vw":22.940501},{"c":23,"h":23,"l":22.87,"n":145,"o":22.94,"t":"2026-10-16T18:15:00Z","v":5787,"vw":22.934978},{"c":23.005,"h":23.005,"l":22.95,"n":46,"o":23.005,"t":"2026-10-16T18:20:00Z","v":1368,"vw":22.995},{"c":23.04,"h":23.06,"l":23.04,"n":31,"o":23.06,"t":"2026-10-16T18:25:00Z","v":1476,"vw":23.046667},{"c":23.05,"h":23.09,"l":22.99,"n":45,"o":22.99,"t":"2026-10-16T18:30:00Z","v":1514,"vw":23.038704},{"c":23.12,"h":23.12,"l":23.045,"n":108,"o":23.045,"t":"2026-10-16T18:35:00Z","v":3336,"vw":23.089365},{"c":23.11,"h":23.13,"l":23.09,"n":125,"o":23.12,"t":"2026-10-16T18:40:00Z","v":3514,"vw":23.108614},{"c":23.07,"h":23.16,"l":23.07,"n":123,"o":23.13,"t":"2026-10-16T18:45:00Z","v":4733,"vw":23.110555},{"c":23.055,"h":23.1,"l":23.04,"n":69,"o":23.1,"t":"2026-10-16T18:50:00Z","v":3408,"vw":23.076768},{"c":23.02,"h":23.055,"l":23.01,"n":91,"o":23.055,"t":"2026-10-16T18:55:00Z","v":2608,"vw":23.0275},{"c":23.03,"h":23.07,"l":23.02,"n":99,"o":23.02,"t":"2026-10-16T19:00:00Z","v":3428,"vw":23.044004},{"c":23.06,"h":23.06,"l":23.01,"n":84,"o":23.05,"t":"2026-10-16T19:05:00Z","v":2654,"vw":23.046071},{"c":23.015,"h":23.145,"l":22.96,"n":281,"o":23.07,"t":"2026-10-16T19:10:00Z","v":25510,"vw":22.99363},{"c":22.96,"h":23.025,"l":22.905,"n":326,"o":23.005,"t":"2026-10-16T19:15:00Z","v":35017,"vw":22.979157},{"c":22.99,"h":23.01,"l":22.91,"n":158,"o":22.91,"t":"2026-10-16T19:20:00Z","v":5957,"vw":22.971525},{"c":22.99,"h":23.01,"l":22.94,"n":111,"o":23.01,"t":"2026-10-16T19:25:00Z","v":3211,"vw":22.992165},{"c":23.03,"h":23.05,"l":22.96,"n":386,"o":23.01,"t":"2026-10-16T19:30:00Z","v":38441,"vw":23.026279},{"c":23.05,"h":23.14,"l":23.04,"n":242,"o":23.04,"t":"2026-10-16T19:35:00Z","v":8454,"vw":23.084826},{"c":22.945,"h":23.075,"l":22.945,"n":281,"o":23.05,"t":"2026-10-16T19:40:00Z","v":19727,"vw":23.031242},{"c":22.95,"h":22.97,"l":22.89,"n":221,"o":22.945,"t":"2026-10-16T19:45:00Z","v":7959,"vw":22.940463},{"c":22.93,"h":22.99,"l":22.91,"n":427,"o":22.95,"t":"2026-10-16T19:50:00Z","v":21545,"vw":22.952948},{"c":22.84,"h":22.96,"l":22.79,"n":1110,"o":22.93,"t":"2026-10-16T19:55:00Z","v":65157,"vw":22.8469},{"c":22.85,"h":22.85,"l":22.85,"n":31,"o":22.85,"t":"2026-10-16T20:00:00Z","v":153211,"vw":22.85},{"c":22.8,"h":22.86,"l":22.8,"n":5,"o":22.86,"t":"2026-10-16T20:25:00Z","v":1000,"vw":22.8294},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-16T20:40:00Z","v":274,"vw":22.85},{"c":22.81,"h":22.81,"l":22.81,"n":3,"o":22.81,"t":"2026-10-19T11:15:00Z","v":225,"vw":22.81},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T12:15:00Z","v":1800,"vw":23.3},{"c":22.85,"h":22.85,"l":22.85,"n":10,"o":22.85,"t":"2026-10-19T13:00:00Z","v":1103,"vw":22.85},{"c":22.95,"h":23.01,"l":22.91,"n":28,"o":23.01,"t":"2026-10-19T13:05:00Z","v":2504,"vw":22.989587},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-19T13:10:00Z","v":974,"vw":22.99},{"c":23.4,"h":23.4,"l":22.75,"n":290,"o":22.99,"t":"2026-10-19T13:30:00Z","v":25557,"vw":23.112491},{"c":23.355,"h":23.49,"l":23.3,"n":104,"o":23.3,"t":"2026-10-19T13:35:00Z","v":5280,"vw":23.370564},{"c":22.635,"h":23.365,"l":22.61,"n":368,"o":23.35,"t":"2026-10-19T13:40:00Z","v":57901,"vw":23.033419},{"c":22.37,"h":22.64,"l":22.2667,"n":271,"o":22.62,"t":"2026-10-19T13:45:00Z","v":18916,"vw":22.473933},{"c":22.025,"h":22.48,"l":21.97,"n":319,"o":22.37,"t":"2026-10-19T13:50:00Z","v":23675,"vw":22.090618},{"c":22.255,"h":22.4,"l":22.015,"n":272,"o":22.04,"t":"2026-10-19T13:55:00Z","v":26613,"vw":22.222982},{"c":22.38,"h":22.41,"l":22.175,"n":398,"o":22.26,"t":"2026-10-19T14:00:00Z","v":29814,"vw":22.323561},{"c":22.25,"h":22.36,"l":22.07,"n":215,"o":22.305,"t":"2026-10-19T14:05:00Z","v":15592,"vw":22.23261},{"c":22.31,"h":22.31,"l":22.1801,"n":197,"o":22.25,"t":"2026-10-19T14:10:00Z","v":10772,"vw":22.266267},{"c":22.335,"h":22.5,"l":22.3,"n":360,"o":22.35,"t":"2026-10-19T14:15:00Z","v":22366,"vw":22.375228},{"c":22.39,"h":22.4,"l":22.22,"n":185,"o":22.34,"t":"2026-10-19T14:20:00Z","v":10599,"vw":22.340133},{"c":22.385,"h":22.4,"l":22.315,"n":150,"o":22.39,"t":"2026-10-19T14:25:00Z","v":8293,"vw":22.364417},{"c":22.35,"h":22.385,"l":22.28,"n":150,"o":22.385,"t":"2026-10-19T14:30:00Z","v":9022,"vw":22.342133},{"c":22.36,"h":22.47,"l":22.36,"n":164,"o":22.41,"t":"2026-10-19T14:35:00Z","v":9069,"vw":22.453541},{"c":22.245,"h":22.39,"l":22.195,"n":181,"o":22.35,"t":"2026-10-19T14:40:00Z","v":15747,"vw":22.274971},{"c":22.23,"h":22.295,"l":22.23,"n":154,"o":22.245,"t":"2026-10-19T14:45:00Z","v":5063,"vw":22.272763},{"c":22.19,"h":22.25,"l":22.14,"n":235,"o":22.231,"t":"2026-10-19T14:50:00Z","v":9821,"vw":22.200822},{"c":22.13,"h":22.325,"l":22.05,"n":693,"o":22.14,"t":"2026-10-19T14:55:00Z","v":269348,"vw":22.133212},{"c":22.255,"h":22.36,"l":22.17,"n":229,"o":22.17,"t":"2026-10-19T15:00:00Z","v":14640,"vw":22.277117},{"c":22.325,"h":22.405,"l":22.28,"n":109,"o":22.35,"t":"2026-10-19T15:05:00Z","v":3613,"vw":22.349284},{"c":22.32,"h":22.33,"l":22.25,"n":184,"o":22.26,"t":"2026-10-19T15:10:00Z","v":5980,"vw":22.276691},{"c":22.24,"h":22.39,"l":22.24,"n":228,"o":22.38,"t":"2026-10-19T15:15:00Z","v":12599,"vw":22.326714},{"c":22.17,"h":22.21,"l":22.15,"n":155,"o":22.19,"t":"2026-10-19T15:20:00Z","v":9452,"vw":22.181638},{"c":22.24,"h":22.26,"l":22.145,"n":110,"o":22.145,"t":"2026-10-19T15:25:00Z","v":4023,"vw":22.210612},{"c":22.1,"h":22.24,"l":22.1,"n":125,"o":22.24,"t":"2026-10-19T15:30:00Z","v":10066,"vw":22.181037},{"c":22.16,"h":22.2,"l":22.06,"n":127,"o":22.105,"t":"2026-10-19T15:35:00Z","v":7476,"vw":22.128994},{"c":22.17,"h":22.2,"l":22.135,"n":177,"o":22.14,"t":"2026-10-19T15:40:00Z","v":11663,"vw":22.194995},{"c":22.08,"h":22.165,"l":22.08,"n":87,"o":22.165,"t":"2026-10-19T15:45:00Z","v":3080,"vw":22.112801},{"c":22.24,"h":22.24,"l":22.09,"n":234,"o":22.09,"t":"2026-10-19T15:50:00Z","v":11242,"vw":22.147296},{"c":22.26,"h":22.26,"l":22.2,"n":99,"o":22.225,"t":"2026-10-19T15:55:00Z","v":3953,"vw":22.228235},{"c":22.26,"h":22.28,"l":22.22,"n":119,"o":22.28,"t":"2026-10-19T16:00:00Z","v":3213,"vw":22.248846},{"c":22.4,"h":22.4,"l":22.23,"n":98,"o":22.23,"t":"2026-10-19T16:05:00Z","v":54265,"vw":22.232316},{"c":22.655,"h":22.67,"l":22.45,"n":222,"o":22.45,"t":"2026-10-19T16:10:00Z","v":9253,"vw":22.548358},{"c":22.67,"h":22.67,"l":22.65,"n":77,"o":22.665,"t":"2026-10-19T16:15:00Z","v":2639,"vw":22.660168},{"c":22.67,"h":22.75,"l":22.67,"n":137,"o":22.69,"t":"2026-10-19T16:20:00Z","v":4774,"vw":22.695009},{"c":22.74,"h":22.75,"l":22.685,"n":145,"o":22.685,"t":"2026-10-19T16:25:00Z","v":6205,"vw":22.735039},{"c":22.655,"h":22.72,"l":22.62,"n":222,"o":22.69,"t":"2026-10-19T16:30:00Z","v":10877,"vw":22.660344},{"c":22.7,"h":22.73,"l":22.6652,"n":179,"o":22.6652,"t":"2026-10-19T16:35:00Z","v":11027,"vw":22.694358},{"c":22.63,"h":22.77,"l":22.63,"n":166,"o":22.715,"t":"2026-10-19T16:40:00Z","v":5065,"vw":22.710474},{"c":22.57,"h":22.61,"l":22.57,"n":131,"o":22.605,"t":"2026-10-19T16:45:00Z","v":3947,"vw":22.591279},{"c":22.55,"h":22.565,"l":22.545,"n":52,"o":22.565,"t":"2026-10-19T16:50:00Z","v":1502,"vw":22.552778},{"c":22.61,"h":22.61,"l":22.55,"n":85,"o":22.55,"t":"2026-10-19T16:55:00Z","v":3174,"vw":22.580761},{"c":22.66,"h":22.665,"l":22.63,"n":107,"o":22.64,"t":"2026-10-19T17:00:00Z","v":3570,"vw":22.6475},{"c":22.61,"h":22.655,"l":22.55,"n":108,"o":22.655,"t":"2026-10-19T17:05:00Z","v":3921,"vw":22.589467},{"c":22.63,"h":22.65,"l":22.62,"n":73,"o":22.62,"t":"2026-10-19T17:10:00Z","v":2072,"vw":22.64481},{"c":22.74,"h":22.75,"l":22.63,"n":162,"o":22.63,"t":"2026-10-19T17:15:00Z","v":4539,"vw":22.685614},{"c":22.73,"h":22.73,"l":22.7,"n":109,"o":22.71,"t":"2026-10-19T17:20:00Z","v":4010,"vw":22.711661},{"c":22.89,"h":22.89,"l":22.805,"n":296,"o":22.805,"t":"2026-10-19T17:25:00Z","v":21166,"vw":22.854982},{"c":22.82,"h":22.875,"l":22.82,"n":126,"o":22.86,"t":"2026-10-19T17:30:00Z","v":4613,"vw":22.845386},{"c":22.95,"h":23.05,"l":22.79,"n":916,"o":22.82,"t":"2026-10-19T17:35:00Z","v":119168,"vw":22.851337},{"c":22.97,"h":23,"l":22.91,"n":288,"o":22.965,"t":"2026-10-19T17:40:00Z","v":17569,"vw":22.977085},{"c":22.85,"h":22.93,"l":22.85,"n":114,"o":22.93,"t":"2026-10-19T17:45:00Z","v":4232,"vw":22.902491},{"c":22.82,"h":22.85,"l":22.8,"n":308,"o":22.85,"t":"2026-10-19T17:50:00Z","v":13574,"vw":22.819468},{"c":22.88,"h":22.88,"l":22.74,"n":338,"o":22.835,"t":"2026-10-19T17:55:00Z","v":21230,"vw":22.815866},{"c":22.86,"h":22.9,"l":22.82,"n":246,"o":22.9,"t":"2026-10-19T18:00:00Z","v":10435,"vw":22.843887},{"c":22.84,"h":22.845,"l":22.84,"n":54,"o":22.845,"t":"2026-10-19T18:05:00Z","v":1613,"vw":22.842513},{"c":22.72,"h":22.87,"l":22.72,"n":327,"o":22.83,"t":"2026-10-19T18:10:00Z","v":21222,"vw":22.806377},{"c":22.8,"h":22.8,"l":22.75,"n":144,"o":22.75,"t":"2026-10-19T18:15:00Z","v":4458,"vw":22.777674},{"c":22.805,"h":22.815,"l":22.805,"n":114,"o":22.805,"t":"2026-10-19T18:20:00Z","v":3923,"vw":22.806954},{"c":22.785,"h":22.79,"l":22.755,"n":127,"o":22.78,"t":"2026-10-19T18:25:00Z","v":5026,"vw":22.766484},{"c":22.78,"h":22.83,"l":22.74,"n":185,"o":22.8,"t":"2026-10-19T18:30:00Z","v":8314,"vw":22.799607},{"c":22.82,"h":22.82,"l":22.75,"n":196,"o":22.76,"t":"2026-10-19T18:35:00Z","v":9170,"vw":22.784853},{"c":22.81,"h":22.84,"l":22.8,"n":142,"o":22.805,"t":"2026-10-19T18:40:00Z","v":5986,"vw":22.815602},{"c":22.85,"h":22.86,"l":22.82,"n":150,"o":22.82,"t":"2026-10-19T18:45:00Z","v":5358,"vw":22.841724},{"c":22.84,"h":22.85,"l":22.82,"n":127,"o":22.84,"t":"2026-10-19T18:50:00Z","v":4491,"vw":22.832967},{"c":22.855,"h":22.86,"l":22.83,"n":194,"o":22.85,"t":"2026-10-19T18:55:00Z","v":5756,"vw":22.847096},{"c":22.84,"h":22.87,"l":22.79,"n":255,"o":22.85,"t":"2026-10-19T19:00:00Z","v":9879,"vw":22.836218},{"c":22.845,"h":22.85,"l":22.83,"n":147,"o":22.83,"t":"2026-10-19T19:05:00Z","v":4055,"vw":22.845625},{"c":22.87,"h":22.87,"l":22.83,"n":180,"o":22.83,"t":"2026-10-19T19:10:00Z","v":7213,"vw":22.858311},{"c":22.905,"h":22.91,"l":22.88,"n":202,"o":22.89,"t":"2026-10-19T19:15:00Z","v":7224,"vw":22.892476},{"c":22.915,"h":23.01,"l":22.885,"n":859,"o":22.905,"t":"2026-10-19T19:20:00Z","v":49429,"vw":22.945841},{"c":22.88,"h":22.93,"l":22.81,"n":296,"o":22.93,"t":"2026-10-19T19:25:00Z","v":12895,"vw":22.859221},{"c":22.97,"h":22.97,"l":22.88,"n":430,"o":22.89,"t":"2026-10-19T19:30:00Z","v":20402,"vw":22.916613},{"c":22.985,"h":23,"l":22.9,"n":527,"o":22.92,"t":"2026-10-19T19:35:00Z","v":46083,"vw":22.936406},{"c":22.99,"h":23.04,"l":22.96,"n":502,"o":22.985,"t":"2026-10-19T19:40:00Z","v":25756,"vw":22.99852},{"c":23,"h":23.02,"l":22.97,"n":312,"o":23.02,"t":"2026-10-19T19:45:00Z","v":10169,"vw":22.992332},{"c":23.13,"h":23.14,"l":22.97,"n":560,"o":22.99,"t":"2026-10-19T19:50:00Z","v":24338,"vw":23.034372},{"c":23.2,"h":23.21,"l":23.12,"n":1485,"o":23.14,"t":"2026-10-19T19:55:00Z","v":83760,"vw":23.177629},{"c":23.19,"h":23.19,"l":23.19,"n":43,"o":23.19,"t":"2026-10-19T20:00:00Z","v":588808,"vw":23.19},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-19T20:25:00Z","v":27717,"vw":23.19},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-19T20:35:00Z","v":1600,"vw":23.19},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-20T08:15:00Z","v":127,"vw":23.07},{"c":23.2,"h":23.26,"l":22.65,"n":42,"o":22.65,"t":"2026-10-20T09:20:00Z","v":5415,"vw":22.970975},{"c":22.85,"h":23.05,"l":22.85,"n":16,"o":23.05,"t":"2026-10-20T09:50:00Z","v":3151,"vw":22.931455},{"c":23.06,"h":23.06,"l":23.01,"n":11,"o":23.01,"t":"2026-10-20T09:55:00Z","v":1143,"vw":23.033851},{"c":23.01,"h":23.01,"l":22.95,"n":19,"o":22.95,"t":"2026-10-20T10:05:00Z","v":1790,"vw":22.982866},{"c":23.4,"h":23.4,"l":23.25,"n":27,"o":23.25,"t":"2026-10-20T13:30:00Z","v":9548,"vw":23.256871},{"c":23.455,"h":23.455,"l":23.455,"n":10,"o":23.455,"t":"2026-10-20T13:35:00Z","v":407,"vw":23.455},{"c":23.82,"h":23.955,"l":23.64,"n":90,"o":23.64,"t":"2026-10-20T13:40:00Z","v":7815,"vw":23.777895},{"c":23.97,"h":23.97,"l":23.96,"n":28,"o":23.96,"t":"2026-10-20T13:45:00Z","v":1534,"vw":23.969244},{"c":24.015,"h":24.015,"l":23.79,"n":91,"o":23.97,"t":"2026-10-20T13:50:00Z","v":4797,"vw":23.922562},{"c":24.045,"h":24.06,"l":23.87,"n":164,"o":23.88,"t":"2026-10-20T13:55:00Z","v":5788,"vw":23.976583},{"c":23.91,"h":24.0175,"l":23.8,"n":231,"o":24.0175,"t":"2026-10-20T14:00:00Z","v":6310,"vw":23.909506},{"c":23.94,"h":23.94,"l":23.86,"n":69,"o":23.8975,"t":"2026-10-20T14:05:00Z","v":2224,"vw":23.903301},{"c":23.995,"h":24.04,"l":23.83,"n":131,"o":23.84,"t":"2026-10-20T14:10:00Z","v":3910,"vw":23.922843},{"c":23.92,"h":24.09,"l":23.92,"n":135,"o":24.04,"t":"2026-10-20T14:15:00Z","v":5182,"vw":23.997705},{"c":23.81,"h":23.92,"l":23.81,"n":116,"o":23.89,"t":"2026-10-20T14:20:00Z","v":4667,"vw":23.866648},{"c":23.74,"h":23.8999,"l":23.74,"n":147,"o":23.85,"t":"2026-10-20T14:25:00Z","v":5169,"vw":23.808378},{"c":23.78,"h":23.845,"l":23.74,"n":436,"o":23.74,"t":"2026-10-20T14:30:00Z","v":23985,"vw":23.795412},{"c":23.78,"h":23.9,"l":23.78,"n":298,"o":23.82,"t":"2026-10-20T14:35:00Z","v":12633,"vw":23.843575},{"c":24.04,"h":24.04,"l":23.805,"n":219,"o":23.805,"t":"2026-10-20T14:40:00Z","v":9912,"vw":23.908406},{"c":24.405,"h":24.425,"l":24.05,"n":803,"o":24.05,"t":"2026-10-20T14:45:00Z","v":56307,"vw":24.243506},{"c":24.41,"h":24.42,"l":24.33,"n":124,"o":24.405,"t":"2026-10-20T14:50:00Z","v":4007,"vw":24.389043},{"c":24.67,"h":24.76,"l":24.365,"n":288,"o":24.365,"t":"2026-10-20T14:55:00Z","v":16502,"vw":24.604964},{"c":24.68,"h":24.68,"l":24.6,"n":68,"o":24.66,"t":"2026-10-20T15:00:00Z","v":2739,"vw":24.65},{"c":24.685,"h":24.73,"l":24.63,"n":140,"o":24.64,"t":"2026-10-20T15:05:00Z","v":5000,"vw":24.677426},{"c":24.505,"h":24.7,"l":24.505,"n":179,"o":24.7,"t":"2026-10-20T15:10:00Z","v":7762,"vw":24.643224},{"c":24.645,"h":24.67,"l":24.505,"n":136,"o":24.505,"t":"2026-10-20T15:15:00Z","v":5409,"vw":24.561863},{"c":24.665,"h":24.665,"l":24.55,"n":141,"o":24.645,"t":"2026-10-20T15:20:00Z","v":5797,"vw":24.594531},{"c":24.81,"h":24.81,"l":24.72,"n":111,"o":24.72,"t":"2026-10-20T15:25:00Z","v":3078,"vw":24.789033},{"c":24.76,"h":24.795,"l":24.71,"n":109,"o":24.77,"t":"2026-10-20T15:30:00Z","v":4284,"vw":24.754523},{"c":24.755,"h":24.7664,"l":24.71,"n":53,"o":24.7664,"t":"2026-10-20T15:35:00Z","v":2066,"vw":24.75487},{"c":24.8,"h":24.83,"l":24.775,"n":112,"o":24.8,"t":"2026-10-20T15:40:00Z","v":3333,"vw":24.809383},{"c":24.7,"h":24.75,"l":24.64,"n":109,"o":24.75,"t":"2026-10-20T15:45:00Z","v":4423,"vw":24.684449},{"c":24.74,"h":24.745,"l":24.63,"n":41,"o":24.63,"t":"2026-10-20T15:50:00Z","v":1447,"vw":24.706908},{"c":24.7,"h":24.73,"l":24.7,"n":20,"o":24.73,"t":"2026-10-20T15:55:00Z","v":792,"vw":24.712195},{"c":24.62,"h":24.675,"l":24.62,"n":107,"o":24.675,"t":"2026-10-20T16:00:00Z","v":4218,"vw":24.642112},{"c":24.545,"h":24.55,"l":24.53,"n":39,"o":24.55,"t":"2026-10-20T16:05:00Z","v":936,"vw":24.544167},{"c":24.5,"h":24.55,"l":24.5,"n":97,"o":24.545,"t":"2026-10-20T16:10:00Z","v":3360,"vw":24.52052},{"c":24.54,"h":24.545,"l":24.515,"n":41,"o":24.515,"t":"2026-10-20T16:15:00Z","v":1329,"vw":24.533571},{"c":24.6,"h":24.62,"l":24.51,"n":206,"o":24.52,"t":"2026-10-20T16:20:00Z","v":6711,"vw":24.578412},{"c":24.68,"h":24.685,"l":24.605,"n":74,"o":24.605,"t":"2026-10-20T16:25:00Z","v":3483,"vw":24.650266},{"c":24.69,"h":24.73,"l":24.65,"n":103,"o":24.675,"t":"2026-10-20T16:30:00Z","v":3366,"vw":24.671637},{"c":24.72,"h":24.76,"l":24.69,"n":115,"o":24.69,"t":"2026-10-20T16:35:00Z","v":2772,"vw":24.728667},{"c":24.71,"h":24.75,"l":24.71,"n":100,"o":24.72,"t":"2026-10-20T16:40:00Z","v":2063,"vw":24.735004},{"c":24.74,"h":24.77,"l":24.7,"n":69,"o":24.72,"t":"2026-10-20T16:45:00Z","v":2221,"vw":24.742304},{"c":24.74,"h":24.83,"l":24.74,"n":132,"o":24.74,"t":"2026-10-20T16:50:00Z","v":4553,"vw":24.7698},{"c":24.69,"h":24.73,"l":24.69,"n":53,"o":24.73,"t":"2026-10-20T16:55:00Z","v":2293,"vw":24.710867},{"c":24.7,"h":24.71,"l":24.685,"n":76,"o":24.685,"t":"2026-10-20T17:00:00Z","v":1939,"vw":24.692143},{"c":24.67,"h":24.72,"l":24.64,"n":155,"o":24.68,"t":"2026-10-20T17:05:00Z","v":8365,"vw":24.673995},{"c":24.78,"h":24.8,"l":24.65,"n":197,"o":24.65,"t":"2026-10-20T17:10:00Z","v":10555,"vw":24.751661},{"c":24.82,"h":24.82,"l":24.8,"n":29,"o":24.815,"t":"2026-10-20T17:15:00Z","v":1115,"vw":24.809397},{"c":24.86,"h":24.87,"l":24.8,"n":107,"o":24.8,"t":"2026-10-20T17:20:00Z","v":2531,"vw":24.843389},{"c":24.83,"h":24.87,"l":24.83,"n":58,"o":24.87,"t":"2026-10-20T17:25:00Z","v":1730,"vw":24.845},{"c":24.88,"h":24.93,"l":24.83,"n":105,"o":24.83,"t":"2026-10-20T17:30:00Z","v":4536,"vw":24.881245},{"c":24.89,"h":24.9295,"l":24.89,"n":69,"o":24.9,"t":"2026-10-20T17:35:00Z","v":3852,"vw":24.914115},{"c":24.845,"h":24.89,"l":24.83,"n":102,"o":24.89,"t":"2026-10-20T17:40:00Z","v":4318,"vw":24.853762},{"c":24.84,"h":24.84,"l":24.81,"n":71,"o":24.84,"t":"2026-10-20T17:45:00Z","v":4062,"vw":24.83879},{"c":24.93,"h":24.93,"l":24.84,"n":130,"o":24.84,"t":"2026-10-20T17:50:00Z","v":6288,"vw":24.894298},{"c":24.89,"h":24.915,"l":24.89,"n":56,"o":24.915,"t":"2026-10-20T17:55:00Z","v":1504,"vw":24.900982},{"c":24.87,"h":24.89,"l":24.83,"n":200,"o":24.89,"t":"2026-10-20T18:00:00Z","v":7679,"vw":24.857494},{"c":24.89,"h":24.91,"l":24.87,"n":127,"o":24.87,"t":"2026-10-20T18:05:00Z","v":3783,"vw":24.884495},{"c":24.91,"h":24.925,"l":24.885,"n":106,"o":24.885,"t":"2026-10-20T18:10:00Z","v":4240,"vw":24.911061},{"c":24.83,"h":24.89,"l":24.83,"n":148,"o":24.89,"t":"2026-10-20T18:15:00Z","v":5940,"vw":24.858302},{"c":24.84,"h":24.87,"l":24.82,"n":67,"o":24.82,"t":"2026-10-20T18:20:00Z","v":1645,"vw":24.840989},{"c":24.8,"h":24.82,"l":24.8,"n":64,"o":24.82,"t":"2026-10-20T18:25:00Z","v":1780,"vw":24.811643},{"c":24.77,"h":24.82,"l":24.77,"n":120,"o":24.82,"t":"2026-10-20T18:30:00Z","v":3004,"vw":24.795},{"c":24.78,"h":24.78,"l":24.73,"n":114,"o":24.74,"t":"2026-10-20T18:35:00Z","v":3030,"vw":24.754724},{"c":24.8,"h":24.83,"l":24.78,"n":93,"o":24.78,"t":"2026-10-20T18:40:00Z","v":3721,"vw":24.810605},{"c":24.84,"h":24.84,"l":24.8,"n":79,"o":24.815,"t":"2026-10-20T18:45:00Z","v":2334,"vw":24.819322},{"c":24.855,"h":24.89,"l":24.85,"n":70,"o":24.86,"t":"2026-10-20T18:50:00Z","v":2099,"vw":24.856923},{"c":24.83,"h":24.875,"l":24.83,"n":118,"o":24.845,"t":"2026-10-20T18:55:00Z","v":3151,"vw":24.854103},{"c":24.92,"h":24.93,"l":24.86,"n":166,"o":24.86,"t":"2026-10-20T19:00:00Z","v":4553,"vw":24.913158},{"c":24.93,"h":24.9575,"l":24.93,"n":87,"o":24.94,"t":"2026-10-20T19:05:00Z","v":2973,"vw":24.949842},{"c":24.91,"h":24.99,"l":24.91,"n":201,"o":24.97,"t":"2026-10-20T19:10:00Z","v":7118,"vw":24.957103},{"c":24.86,"h":24.89,"l":24.795,"n":156,"o":24.89,"t":"2026-10-20T19:15:00Z","v":7076,"vw":24.857613},{"c":24.73,"h":24.83,"l":24.73,"n":190,"o":24.83,"t":"2026-10-20T19:20:00Z","v":12053,"vw":24.771823},{"c":24.88,"h":24.88,"l":24.75,"n":193,"o":24.75,"t":"2026-10-20T19:25:00Z","v":8347,"vw":24.811407},{"c":24.92,"h":24.94,"l":24.885,"n":205,"o":24.885,"t":"2026-10-20T19:30:00Z","v":8726,"vw":24.919774},{"c":24.965,"h":25,"l":24.94,"n":174,"o":24.94,"t":"2026-10-20T19:35:00Z","v":6325,"vw":24.96622},{"c":24.91,"h":24.96,"l":24.91,"n":216,"o":24.95,"t":"2026-10-20T19:40:00Z","v":8083,"vw":24.933441},{"c":24.77,"h":25.01,"l":24.77,"n":475,"o":24.91,"t":"2026-10-20T19:45:00Z","v":33925,"vw":24.909248},{"c":24.69,"h":24.76,"l":24.68,"n":504,"o":24.76,"t":"2026-10-20T19:50:00Z","v":26119,"vw":24.721742},{"c":24.97,"h":25,"l":24.67,"n":1713,"o":24.69,"t":"2026-10-20T19:55:00Z","v":150794,"vw":24.867551},{"c":24.94,"h":24.94,"l":24.94,"n":39,"o":24.94,"t":"2026-10-20T20:00:00Z","v":148581,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-20T20:30:00Z","v":1100,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-20T21:00:00Z","v":6626,"vw":24.94},{"c":24.95,"h":25.9,"l":24.95,"n":31,"o":25.9,"t":"2026-10-21T08:00:00Z","v":5466,"vw":25.881315},{"c":25.1,"h":25.12,"l":25.04,"n":33,"o":25.11,"t":"2026-10-21T08:05:00Z","v":2542,"vw":25.069049},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-10-21T08:10:00Z","v":419,"vw":25.04},{"c":25.44,"h":25.5,"l":24.94,"n":154,"o":25.04,"t":"2026-10-21T08:15:00Z","v":17391,"vw":25.190481},{"c":25.31,"h":25.31,"l":25.02,"n":115,"o":25.31,"t":"2026-10-21T08:20:00Z","v":4578,"vw":25.200155},{"c":25.29,"h":25.51,"l":24.83,"n":53,"o":24.83,"t":"2026-10-21T08:25:00Z","v":6466,"vw":25.159251},{"c":25.15,"h":25.46,"l":25.15,"n":36,"o":25.46,"t":"2026-10-21T08:30:00Z","v":4198,"vw":25.39566},{"c":25.35,"h":25.4,"l":25.05,"n":45,"o":25.05,"t":"2026-10-21T08:35:00Z","v":2169,"vw":25.088298},{"c":25.34,"h":25.34,"l":25.14,"n":13,"o":25.14,"t":"2026-10-21T08:40:00Z","v":1222,"vw":25.184693},{"c":25.35,"h":25.36,"l":25.34,"n":13,"o":25.36,"t":"2026-10-21T08:45:00Z","v":3514,"vw":25.356471},{"c":25.1,"h":25.1,"l":25.01,"n":14,"o":25.02,"t":"2026-10-21T08:55:00Z","v":2801,"vw":25.01541},{"c":25.26,"h":25.26,"l":25.04,"n":15,"o":25.04,"t":"2026-10-21T09:00:00Z","v":2978,"vw":25.192757},{"c":25.2,"h":25.26,"l":25.01,"n":45,"o":25.03,"t":"2026-10-21T09:10:00Z","v":5670,"vw":25.105564},{"c":24.95,"h":25,"l":24.95,"n":15,"o":24.99,"t":"2026-10-21T09:45:00Z","v":1505,"vw":24.960714},{"c":25.1,"h":25.4,"l":24.94,"n":101,"o":24.94,"t":"2026-10-21T09:50:00Z","v":13113,"vw":25.166613},{"c":25.2,"h":25.2,"l":25.2,"n":31,"o":25.2,"t":"2026-10-21T09:55:00Z","v":1511,"vw":25.2},{"c":25.44,"h":25.44,"l":25.44,"n":15,"o":25.44,"t":"2026-10-21T10:40:00Z","v":545,"vw":25.44},{"c":25.31,"h":25.31,"l":25.01,"n":17,"o":25.01,"t":"2026-10-21T11:00:00Z","v":1880,"vw":25.280161},{"c":24.99,"h":24.99,"l":24.99,"n":7,"o":24.99,"t":"2026-10-21T11:05:00Z","v":2396,"vw":24.99},{"c":25.44,"h":25.44,"l":25.28,"n":45,"o":25.28,"t":"2026-10-21T11:10:00Z","v":2312,"vw":25.358018},{"c":24.94,"h":24.94,"l":24.94,"n":9,"o":24.94,"t":"2026-10-21T11:20:00Z","v":428,"vw":24.94},{"c":24.86,"h":25,"l":24.86,"n":21,"o":24.94,"t":"2026-10-21T11:45:00Z","v":466,"vw":24.926503},{"c":25.34,"h":25.34,"l":25,"n":30,"o":25,"t":"2026-10-21T11:50:00Z","v":505,"vw":25.166047},{"c":25.02,"h":25.02,"l":25,"n":26,"o":25,"t":"2026-10-21T12:55:00Z","v":2031,"vw":25.003012},{"c":25.03,"h":25.03,"l":25.03,"n":7,"o":25.03,"t":"2026-10-21T13:00:00Z","v":204,"vw":25.03},{"c":24.84,"h":25.34,"l":24.64,"n":81,"o":25.34,"t":"2026-10-21T13:25:00Z","v":16650,"vw":24.973831},{"c":24.9,"h":25.5,"l":24.87,"n":188,"o":25.4,"t":"2026-10-21T13:30:00Z","v":34078,"vw":24.99149},{"c":25.09,"h":25.09,"l":24.85,"n":170,"o":24.87,"t":"2026-10-21T13:35:00Z","v":7423,"vw":24.956007},{"c":25.13,"h":25.15,"l":25.02,"n":111,"o":25.06,"t":"2026-10-21T13:40:00Z","v":4231,"vw":25.06723},{"c":25.195,"h":25.22,"l":25.1,"n":59,"o":25.14,"t":"2026-10-21T13:45:00Z","v":1706,"vw":25.143639},{"c":25.085,"h":25.3,"l":25.085,"n":102,"o":25.23,"t":"2026-10-21T13:50:00Z","v":2274,"vw":25.20875},{"c":24.9,"h":25.05,"l":24.825,"n":224,"o":25.05,"t":"2026-10-21T13:55:00Z","v":15670,"vw":24.946004},{"c":24.85,"h":25,"l":24.82,"n":151,"o":24.9799,"t":"2026-10-21T14:00:00Z","v":6027,"vw":24.883318},{"c":24.99,"h":24.99,"l":24.715,"n":172,"o":24.8625,"t":"2026-10-21T14:05:00Z","v":9912,"vw":24.830148},{"c":24.9,"h":25.01,"l":24.89,"n":150,"o":24.99,"t":"2026-10-21T14:10:00Z","v":3115,"vw":24.936939},{"c":24.88,"h":24.94,"l":24.84,"n":194,"o":24.9,"t":"2026-10-21T14:15:00Z","v":9265,"vw":24.877403},{"c":25.085,"h":25.11,"l":24.94,"n":156,"o":24.94,"t":"2026-10-21T14:20:00Z","v":5022,"vw":25.022287},{"c":25.02,"h":25.14,"l":25.01,"n":86,"o":25.08,"t":"2026-10-21T14:25:00Z","v":2764,"vw":25.048334},{"c":25.135,"h":25.22,"l":25.05,"n":141,"o":25.05,"t":"2026-10-21T14:30:00Z","v":4755,"vw":25.129006},{"c":24.99,"h":25.085,"l":24.95,"n":85,"o":25.08,"t":"2026-10-21T14:35:00Z","v":4729,"vw":25.018115},{"c":25.025,"h":25.05,"l":24.99,"n":112,"o":24.99,"t":"2026-10-21T14:40:00Z","v":19602,"vw":25.023205},{"c":25.12,"h":25.17,"l":24.97,"n":329,"o":24.99,"t":"2026-10-21T14:45:00Z","v":52075,"vw":25.056208},{"c":25.125,"h":25.17,"l":25.04,"n":161,"o":25.17,"t":"2026-10-21T14:50:00Z","v":9017,"vw":25.080502},{"c":25.085,"h":25.136,"l":25.085,"n":18,"o":25.125,"t":"2026-10-21T14:55:00Z","v":738,"vw":25.121111},{"c":25.025,"h":25.1,"l":25,"n":149,"o":25.095,"t":"2026-10-21T15:00:00Z","v":7419,"vw":25.053566},{"c":25.09,"h":25.09,"l":24.99,"n":84,"o":24.995,"t":"2026-10-21T15:05:00Z","v":2642,"vw":25.033667},{"c":25.02,"h":25.1,"l":25.02,"n":122,"o":25.1,"t":"2026-10-21T15:10:00Z","v":7273,"vw":25.044155},{"c":24.98,"h":25.02,"l":24.9,"n":211,"o":25.02,"t":"2026-10-21T15:15:00Z","v":8145,"vw":24.948113},{"c":24.98,"h":24.98,"l":24.94,"n":132,"o":24.975,"t":"2026-10-21T15:20:00Z","v":4474,"vw":24.951803},{"c":24.91,"h":25.01,"l":24.9,"n":130,"o":24.99,"t":"2026-10-21T15:25:00Z","v":4083,"vw":24.952342},{"c":24.88,"h":24.92,"l":24.88,"n":57,"o":24.89,"t":"2026-10-21T15:30:00Z","v":2002,"vw":24.89707},{"c":24.68,"h":24.84,"l":24.68,"n":147,"o":24.84,"t":"2026-10-21T15:35:00Z","v":3891,"vw":24.778083},{"c":24.755,"h":24.765,"l":24.64,"n":149,"o":24.66,"t":"2026-10-21T15:40:00Z","v":4579,"vw":24.706031},{"c":24.69,"h":24.77,"l":24.69,"n":127,"o":24.7551,"t":"2026-10-21T15:45:00Z","v":8047,"vw":24.756929},{"c":24.62,"h":24.63,"l":24.6,"n":124,"o":24.62,"t":"2026-10-21T15:50:00Z","v":3109,"vw":24.615384},{"c":24.585,"h":24.615,"l":24.58,"n":92,"o":24.615,"t":"2026-10-21T15:55:00Z","v":1541,"vw":24.591705},{"c":24.55,"h":24.61,"l":24.54,"n":94,"o":24.54,"t":"2026-10-21T16:00:00Z","v":4089,"vw":24.575578},{"c":24.595,"h":24.62,"l":24.56,"n":81,"o":24.56,"t":"2026-10-21T16:05:00Z","v":1737,"vw":24.593333},{"c":24.46,"h":24.57,"l":24.46,"n":133,"o":24.57,"t":"2026-10-21T16:10:00Z","v":3589,"vw":24.517647},{"c":24.47,"h":24.5,"l":24.46,"n":66,"o":24.46,"t":"2026-10-21T16:15:00Z","v":3297,"vw":24.483082},{"c":24.51,"h":24.51,"l":24.42,"n":77,"o":24.44,"t":"2026-10-21T16:20:00Z","v":3385,"vw":24.469065},{"c":24.52,"h":24.52,"l":24.49,"n":67,"o":24.52,"t":"2026-10-21T16:25:00Z","v":1699,"vw":24.51125},{"c":24.58,"h":24.685,"l":24.53,"n":134,"o":24.53,"t":"2026-10-21T16:30:00Z","v":4292,"vw":24.614561},{"c":24.645,"h":24.68,"l":24.535,"n":64,"o":24.535,"t":"2026-10-21T16:35:00Z","v":3107,"vw":24.604825},{"c":24.57,"h":24.62,"l":24.57,"n":79,"o":24.62,"t":"2026-10-21T16:40:00Z","v":2578,"vw":24.590422},{"c":24.67,"h":24.67,"l":24.62,"n":31,"o":24.62,"t":"2026-10-21T16:45:00Z","v":1305,"vw":24.6325},{"c":24.67,"h":24.7,"l":24.67,"n":72,"o":24.67,"t":"2026-10-21T16:50:00Z","v":2193,"vw":24.679463},{"c":24.7,"h":24.7,"l":24.66,"n":40,"o":24.66,"t":"2026-10-21T16:55:00Z","v":934,"vw":24.676},{"c":24.69,"h":24.69,"l":24.66,"n":53,"o":24.66,"t":"2026-10-21T17:00:00Z","v":1081,"vw":24.675},{"c":24.715,"h":24.72,"l":24.69,"n":88,"o":24.69,"t":"2026-10-21T17:05:00Z","v":2494,"vw":24.705656},{"c":24.77,"h":24.77,"l":24.69,"n":108,"o":24.7,"t":"2026-10-21T17:10:00Z","v":3095,"vw":24.720473},{"c":24.695,"h":24.775,"l":24.695,"n":136,"o":24.775,"t":"2026-10-21T17:15:00Z","v":3065,"vw":24.72826},{"c":24.65,"h":24.66,"l":24.65,"n":27,"o":24.66,"t":"2026-10-21T17:20:00Z","v":323,"vw":24.655},{"c":24.67,"h":24.67,"l":24.62,"n":97,"o":24.645,"t":"2026-10-21T17:25:00Z","v":1937,"vw":24.655057},{"c":24.67,"h":24.68,"l":24.65,"n":135,"o":24.66,"t":"2026-10-21T17:30:00Z","v":4116,"vw":24.66373},{"c":24.72,"h":24.72,"l":24.65,"n":122,"o":24.67,"t":"2026-10-21T17:35:00Z","v":4406,"vw":24.669564},{"c":24.73,"h":24.76,"l":24.715,"n":121,"o":24.73,"t":"2026-10-21T17:40:00Z","v":3663,"vw":24.736875},{"c":24.685,"h":24.74,"l":24.665,"n":112,"o":24.72,"t":"2026-10-21T17:45:00Z","v":3485,"vw":24.707677},{"c":24.68,"h":24.7,"l":24.68,"n":126,"o":24.68,"t":"2026-10-21T17:50:00Z","v":3623,"vw":24.686396},{"c":24.67,"h":24.67,"l":24.67,"n":23,"o":24.67,"t":"2026-10-21T17:55:00Z","v":241,"vw":24.67},{"c":24.74,"h":24.74,"l":24.63,"n":141,"o":24.65,"t":"2026-10-21T18:00:00Z","v":6670,"vw":24.67984},{"c":24.67,"h":24.74,"l":24.67,"n":93,"o":24.74,"t":"2026-10-21T18:05:00Z","v":2754,"vw":24.698585},{"c":24.685,"h":24.685,"l":24.6691,"n":75,"o":24.6691,"t":"2026-10-21T18:10:00Z","v":2584,"vw":24.671908},{"c":25.02,"h":25.08,"l":24.685,"n":342,"o":24.685,"t":"2026-10-21T18:15:00Z","v":18782,"vw":24.888974},{"c":24.99,"h":24.99,"l":24.97,"n":60,"o":24.99,"t":"2026-10-21T18:20:00Z","v":1812,"vw":24.985},{"c":24.98,"h":24.98,"l":24.9,"n":38,"o":24.9,"t":"2026-10-21T18:25:00Z","v":567,"vw":24.944444},{"c":24.915,"h":24.94,"l":24.89,"n":67,"o":24.94,"t":"2026-10-21T18:30:00Z","v":939,"vw":24.921884},{"c":24.89,"h":24.92,"l":24.89,"n":66,"o":24.89,"t":"2026-10-21T18:35:00Z","v":1723,"vw":24.901905},{"c":24.89,"h":24.91,"l":24.8604,"n":75,"o":24.91,"t":"2026-10-21T18:40:00Z","v":1691,"vw":24.871714},{"c":24.82,"h":24.9199,"l":24.78,"n":173,"o":24.87,"t":"2026-10-21T18:45:00Z","v":5475,"vw":24.844508},{"c":24.87,"h":24.88,"l":24.82,"n":157,"o":24.84,"t":"2026-10-21T18:50:00Z","v":4545,"vw":24.854013},{"c":24.78,"h":24.865,"l":24.76,"n":528,"o":24.865,"t":"2026-10-21T18:55:00Z","v":49803,"vw":24.805265},{"c":24.83,"h":24.86,"l":24.755,"n":241,"o":24.77,"t":"2026-10-21T19:00:00Z","v":9412,"vw":24.793375},{"c":24.83,"h":24.855,"l":24.8067,"n":144,"o":24.855,"t":"2026-10-21T19:05:00Z","v":7494,"vw":24.835919},{"c":24.81,"h":24.815,"l":24.77,"n":220,"o":24.77,"t":"2026-10-21T19:10:00Z","v":5535,"vw":24.790605},{"c":24.805,"h":24.84,"l":24.78,"n":244,"o":24.805,"t":"2026-10-21T19:15:00Z","v":6963,"vw":24.80519},{"c":24.78,"h":24.78,"l":24.73,"n":227,"o":24.77,"t":"2026-10-21T19:20:00Z","v":5856,"vw":24.756418},{"c":24.81,"h":24.84,"l":24.7742,"n":198,"o":24.79,"t":"2026-10-21T19:25:00Z","v":5256,"vw":24.818136},{"c":24.98,"h":24.98,"l":24.8,"n":338,"o":24.8,"t":"2026-10-21T19:30:00Z","v":11753,"vw":24.933664},{"c":24.975,"h":25.025,"l":24.96,"n":274,"o":24.96,"t":"2026-10-21T19:35:00Z","v":8167,"vw":24.995959},{"c":25.01,"h":25.04,"l":24.95,"n":487,"o":24.99,"t":"2026-10-21T19:40:00Z","v":23701,"vw":24.990186},{"c":24.965,"h":25.06,"l":24.965,"n":481,"o":25.01,"t":"2026-10-21T19:45:00Z","v":25876,"vw":25.024827},{"c":25.265,"h":25.29,"l":24.92,"n":1154,"o":24.95,"t":"2026-10-21T19:50:00Z","v":86034,"vw":25.118818},{"c":25.17,"h":25.26,"l":25.15,"n":1364,"o":25.25,"t":"2026-10-21T19:55:00Z","v":81310,"vw":25.18524},{"c":25.1,"h":25.16,"l":25.1,"n":29,"o":25.16,"t":"2026-10-21T20:00:00Z","v":655711,"vw":25.159923},{"c":26,"h":26,"l":25.64,"n":17,"o":25.64,"t":"2026-10-21T20:55:00Z","v":2398,"vw":25.857669},{"c":25.2,"h":26.4,"l":25.2,"n":32,"o":26.4,"t":"2026-10-22T08:00:00Z","v":3973,"vw":26.141622},{"c":25.09,"h":25.21,"l":25.09,"n":13,"o":25.21,"t":"2026-10-22T08:05:00Z","v":878,"vw":25.150201},{"c":25.3,"h":25.3,"l":25.1,"n":22,"o":25.11,"t":"2026-10-22T08:15:00Z","v":1299,"vw":25.132199},{"c":25.19,"h":25.3,"l":25.12,"n":55,"o":25.15,"t":"2026-10-22T08:20:00Z","v":4016,"vw":25.1909},{"c":25.24,"h":25.33,"l":25.19,"n":7,"o":25.19,"t":"2026-10-22T08:25:00Z","v":1386,"vw":25.233156},{"c":25.38,"h":25.41,"l":25.19,"n":45,"o":25.19,"t":"2026-10-22T08:30:00Z","v":2273,"vw":25.332792},{"c":25.09,"h":25.21,"l":25.09,"n":8,"o":25.21,"t":"2026-10-22T10:25:00Z","v":1378,"vw":25.126603},{"c":24.85,"h":24.85,"l":24.85,"n":5,"o":24.85,"t":"2026-10-22T11:40:00Z","v":151,"vw":24.85},{"c":25.0999,"h":25.1,"l":25.02,"n":14,"o":25.04,"t":"2026-10-22T13:00:00Z","v":3051,"vw":25.087365},{"c":25.1,"h":25.1,"l":25.08,"n":8,"o":25.08,"t":"2026-10-22T13:25:00Z","v":471,"vw":25.093333},{"c":25.25,"h":25.505,"l":25.05,"n":103,"o":25.18,"t":"2026-10-22T13:30:00Z","v":14407,"vw":25.213752},{"c":25.34,"h":25.58,"l":25.34,"n":109,"o":25.48,"t":"2026-10-22T13:35:00Z","v":5899,"vw":25.498633},{"c":25.57,"h":25.57,"l":25.48,"n":30,"o":25.48,"t":"2026-10-22T13:40:00Z","v":1008,"vw":25.508443},{"c":25.495,"h":25.59,"l":25.415,"n":28,"o":25.43,"t":"2026-10-22T13:45:00Z","v":2134,"vw":25.512633},{"c":25.8125,"h":25.82,"l":25.5,"n":176,"o":25.53,"t":"2026-10-22T13:50:00Z","v":6132,"vw":25.63588},{"c":25.99,"h":26.05,"l":25.89,"n":154,"o":25.89,"t":"2026-10-22T13:55:00Z","v":5746,"vw":25.957839},{"c":25.68,"h":26.12,"l":25.68,"n":231,"o":25.935,"t":"2026-10-22T14:00:00Z","v":15911,"vw":25.907913},{"c":25.49,"h":25.715,"l":25.49,"n":76,"o":25.715,"t":"2026-10-22T14:05:00Z","v":2466,"vw":25.570183},{"c":25.4,"h":25.55,"l":25.4,"n":94,"o":25.495,"t":"2026-10-22T14:10:00Z","v":2814,"vw":25.460853},{"c":25.46,"h":25.48,"l":25.375,"n":83,"o":25.45,"t":"2026-10-22T14:15:00Z","v":3666,"vw":25.446667},{"c":25.3,"h":25.43,"l":25.29,"n":48,"o":25.43,"t":"2026-10-22T14:20:00Z","v":1039,"vw":25.321127},{"c":25.15,"h":25.235,"l":25.15,"n":28,"o":25.235,"t":"2026-10-22T14:25:00Z","v":30562,"vw":25.234718},{"c":25.03,"h":25.13,"l":24.9361,"n":92,"o":25.0403,"t":"2026-10-22T14:30:00Z","v":10109,"vw":25.009468},{"c":24.99,"h":25.065,"l":24.91,"n":219,"o":25,"t":"2026-10-22T14:35:00Z","v":10893,"vw":24.97489},{"c":24.99,"h":24.99,"l":24.98,"n":78,"o":24.98,"t":"2026-10-22T14:40:00Z","v":7830,"vw":24.989591},{"c":24.85,"h":25.04,"l":24.85,"n":119,"o":25,"t":"2026-10-22T14:45:00Z","v":3745,"vw":24.93774},{"c":24.995,"h":24.995,"l":24.79,"n":84,"o":24.79,"t":"2026-10-22T14:50:00Z","v":3860,"vw":24.894591},{"c":24.85,"h":24.91,"l":24.79,"n":120,"o":24.91,"t":"2026-10-22T14:55:00Z","v":2687,"vw":24.844985},{"c":24.76,"h":24.94,"l":24.76,"n":75,"o":24.94,"t":"2026-10-22T15:00:00Z","v":1828,"vw":24.830833},{"c":24.88,"h":24.88,"l":24.82,"n":58,"o":24.86,"t":"2026-10-22T15:05:00Z","v":990,"vw":24.854898},{"c":24.9,"h":24.9,"l":24.79,"n":156,"o":24.8,"t":"2026-10-22T15:10:00Z","v":3233,"vw":24.825471},{"c":25.01,"h":25.01,"l":24.95,"n":78,"o":24.95,"t":"2026-10-22T15:15:00Z","v":2080,"vw":24.965},{"c":25.035,"h":25.04,"l":25.02,"n":82,"o":25.03,"t":"2026-10-22T15:20:00Z","v":2052,"vw":25.029583},{"c":25.2,"h":25.2,"l":25.08,"n":36,"o":25.08,"t":"2026-10-22T15:25:00Z","v":605,"vw":25.14},{"c":25.2,"h":25.21,"l":25.09,"n":152,"o":25.09,"t":"2026-10-22T15:30:00Z","v":3903,"vw":25.171577},{"c":25.04,"h":25.21,"l":25.01,"n":280,"o":25.195,"t":"2026-10-22T15:35:00Z","v":10228,"vw":25.134047},{"c":25.09,"h":25.15,"l":25.0438,"n":113,"o":25.05,"t":"2026-10-22T15:40:00Z","v":4975,"vw":25.06895},{"c":25.18,"h":25.18,"l":25.1,"n":79,"o":25.1,"t":"2026-10-22T15:45:00Z","v":2152,"vw":25.136667},{"c":25.25,"h":25.25,"l":25.25,"n":20,"o":25.25,"t":"2026-10-22T15:50:00Z","v":321,"vw":25.25},{"c":25.22,"h":25.2825,"l":25.19,"n":137,"o":25.24,"t":"2026-10-22T15:55:00Z","v":5387,"vw":25.235778},{"c":25.15,"h":25.215,"l":25.15,"n":89,"o":25.215,"t":"2026-10-22T16:00:00Z","v":2007,"vw":25.178924},{"c":25.16,"h":25.16,"l":25.115,"n":72,"o":25.115,"t":"2026-10-22T16:05:00Z","v":1847,"vw":25.144126},{"c":25.105,"h":25.18,"l":25.105,"n":137,"o":25.18,"t":"2026-10-22T16:10:00Z","v":6391,"vw":25.110749},{"c":25.16,"h":25.16,"l":25.16,"n":30,"o":25.16,"t":"2026-10-22T16:15:00Z","v":543,"vw":25.16},{"c":25.16,"h":25.185,"l":25.13,"n":146,"o":25.14,"t":"2026-10-22T16:20:00Z","v":6928,"vw":25.159428},{"c":25.16,"h":25.16,"l":25.12,"n":58,"o":25.13,"t":"2026-10-22T16:25:00Z","v":1300,"vw":25.144},{"c":25.0375,"h":25.11,"l":25.01,"n":76,"o":25.11,"t":"2026-10-22T16:30:00Z","v":6827,"vw":25.052938},{"c":24.91,"h":24.99,"l":24.91,"n":64,"o":24.99,"t":"2026-10-22T16:35:00Z","v":1681,"vw":24.940262},{"c":24.845,"h":24.875,"l":24.845,"n":59,"o":24.875,"t":"2026-10-22T16:40:00Z","v":1368,"vw":24.8625},{"c":24.81,"h":24.81,"l":24.78,"n":58,"o":24.78,"t":"2026-10-22T16:45:00Z","v":1602,"vw":24.798579},{"c":24.97,"h":24.97,"l":24.78,"n":241,"o":24.79,"t":"2026-10-22T16:50:00Z","v":7855,"vw":24.855541},{"c":24.88,"h":24.915,"l":24.88,"n":33,"o":24.915,"t":"2026-10-22T16:55:00Z","v":800,"vw":24.894},{"c":24.72,"h":24.85,"l":24.72,"n":159,"o":24.85,"t":"2026-10-22T17:00:00Z","v":4356,"vw":24.791145},{"c":24.8,"h":24.8,"l":24.71,"n":127,"o":24.72,"t":"2026-10-22T17:05:00Z","v":2563,"vw":24.758722},{"c":24.915,"h":24.915,"l":24.805,"n":110,"o":24.805,"t":"2026-10-22T17:10:00Z","v":4615,"vw":24.84383},{"c":24.955,"h":24.97,"l":24.895,"n":81,"o":24.895,"t":"2026-10-22T17:15:00Z","v":6182,"vw":24.925166},{"c":24.9,"h":25.08,"l":24.9,"n":391,"o":24.97,"t":"2026-10-22T17:20:00Z","v":32629,"vw":24.976715},{"c":25.03,"h":25.03,"l":24.95,"n":96,"o":24.95,"t":"2026-10-22T17:25:00Z","v":4779,"vw":24.980702},{"c":25.07,"h":25.08,"l":25.05,"n":78,"o":25.08,"t":"2026-10-22T17:30:00Z","v":2736,"vw":25.068763},{"c":25.27,"h":25.27,"l":25.12,"n":263,"o":25.145,"t":"2026-10-22T17:35:00Z","v":7249,"vw":25.183234},{"c":25.2,"h":25.245,"l":25.17,"n":184,"o":25.24,"t":"2026-10-22T17:40:00Z","v":5417,"vw":25.212166},{"c":25.15,"h":25.205,"l":25.15,"n":81,"o":25.205,"t":"2026-10-22T17:45:00Z","v":2079,"vw":25.18},{"c":25.25,"h":25.25,"l":25.18,"n":138,"o":25.1899,"t":"2026-10-22T17:50:00Z","v":7731,"vw":25.189839},{"c":25.23,"h":25.26,"l":25.194,"n":138,"o":25.26,"t":"2026-10-22T17:55:00Z","v":12462,"vw":25.203061},{"c":25.17,"h":25.23,"l":25.17,"n":69,"o":25.23,"t":"2026-10-22T18:00:00Z","v":2013,"vw":25.193705},{"c":25.385,"h":25.39,"l":25.18,"n":264,"o":25.18,"t":"2026-10-22T18:05:00Z","v":10612,"vw":25.265606},{"c":25.61,"h":25.67,"l":25.32,"n":608,"o":25.36,"t":"2026-10-22T18:10:00Z","v":56295,"vw":25.434957},{"c":25.83,"h":25.87,"l":25.61,"n":284,"o":25.61,"t":"2026-10-22T18:15:00Z","v":13560,"vw":25.766568},{"c":25.8,"h":25.81,"l":25.79,"n":128,"o":25.8,"t":"2026-10-22T18:20:00Z","v":5028,"vw":25.8},{"c":25.72,"h":25.8,"l":25.72,"n":154,"o":25.8,"t":"2026-10-22T18:25:00Z","v":7010,"vw":25.775137},{"c":25.78,"h":25.78,"l":25.67,"n":164,"o":25.68,"t":"2026-10-22T18:30:00Z","v":4489,"vw":25.729484},{"c":25.735,"h":25.79,"l":25.735,"n":117,"o":25.75,"t":"2026-10-22T18:35:00Z","v":3381,"vw":25.774263},{"c":25.71,"h":25.71,"l":25.6501,"n":135,"o":25.6501,"t":"2026-10-22T18:40:00Z","v":5872,"vw":25.675996},{"c":25.59,"h":25.695,"l":25.575,"n":171,"o":25.695,"t":"2026-10-22T18:45:00Z","v":6095,"vw":25.611179},{"c":25.67,"h":25.875,"l":25.63,"n":288,"o":25.63,"t":"2026-10-22T18:50:00Z","v":21400,"vw":25.720628},{"c":25.72,"h":25.77,"l":25.67,"n":194,"o":25.68,"t":"2026-10-22T18:55:00Z","v":8369,"vw":25.732084},{"c":25.8225,"h":25.85,"l":25.66,"n":410,"o":25.72,"t":"2026-10-22T19:00:00Z","v":41577,"vw":25.750944},{"c":25.66,"h":25.8,"l":25.66,"n":187,"o":25.77,"t":"2026-10-22T19:05:00Z","v":6375,"vw":25.740307},{"c":25.75,"h":25.8,"l":25.65,"n":210,"o":25.68,"t":"2026-10-22T19:10:00Z","v":6909,"vw":25.75754},{"c":25.83,"h":25.9587,"l":25.77,"n":352,"o":25.77,"t":"2026-10-22T19:15:00Z","v":27411,"vw":25.842915},{"c":25.89,"h":25.93,"l":25.83,"n":124,"o":25.83,"t":"2026-10-22T19:20:00Z","v":4243,"vw":25.886771},{"c":25.86,"h":25.885,"l":25.84,"n":207,"o":25.885,"t":"2026-10-22T19:25:00Z","v":6013,"vw":25.863184},{"c":25.905,"h":25.92,"l":25.83,"n":428,"o":25.84,"t":"2026-10-22T19:30:00Z","v":17890,"vw":25.88813},{"c":25.9,"h":25.99,"l":25.875,"n":315,"o":25.91,"t":"2026-10-22T19:35:00Z","v":14111,"vw":25.93121},{"c":25.9,"h":25.91,"l":25.85,"n":395,"o":25.89,"t":"2026-10-22T19:40:00Z","v":15634,"vw":25.877619},{"c":25.95,"h":25.96,"l":25.825,"n":364,"o":25.89,"t":"2026-10-22T19:45:00Z","v":29138,"vw":25.918156},{"c":25.89,"h":25.96,"l":25.84,"n":481,"o":25.88,"t":"2026-10-22T19:50:00Z","v":21655,"vw":25.896637},{"c":25.86,"h":25.94,"l":25.81,"n":1376,"o":25.9,"t":"2026-10-22T19:55:00Z","v":62719,"vw":25.846888},{"c":25.84,"h":25.84,"l":25.84,"n":28,"o":25.84,"t":"2026-10-22T20:00:00Z","v":189822,"vw":25.84},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-22T20:30:00Z","v":769,"vw":25.84}],"history":[{"c":21.08,"h":21.59,"l":20.82,"n":4789,"o":21.59,"t":"2024-10-21T04:00:00Z","v":274111,"vw":21.041838},{"c":21.23,"h":21.32,"l":20.7,"n":6319,"o":20.86,"t":"2024-10-22T04:00:00Z","v":275146,"vw":21.050977},{"c":21.09,"h":21.525,"l":20.75,"n":6825,"o":21.09,"t":"2024-10-23T04:00:00Z","v":318453,"vw":21.108257},{"c":21.16,"h":21.36,"l":20.73,"n":6637,"o":21.19,"t":"2024-10-24T04:00:00Z","v":295048,"vw":21.124881},{"c":21.16,"h":21.77,"l":21.13,"n":6938,"o":21.25,"t":"2024-10-25T04:00:00Z","v":392901,"vw":21.385358},{"c":21.57,"h":21.89,"l":21.17,"n":4546,"o":21.44,"t":"2024-10-28T04:00:00Z","v":306850,"vw":21.570174},{"c":21.57,"h":21.76,"l":21.31,"n":5134,"o":21.31,"t":"2024-10-29T04:00:00Z","v":186650,"vw":21.545119},{"c":21.02,"h":21.88,"l":21.01,"n":5782,"o":21.45,"t":"2024-10-30T04:00:00Z","v":218259,"vw":21.268684},{"c":21.01,"h":21.61,"l":20.845,"n":5298,"o":20.96,"t":"2024-10-31T04:00:00Z","v":341783,"vw":21.096382},{"c":21.26,"h":21.63,"l":20.8357,"n":7443,"o":21.16,"t":"2024-11-01T04:00:00Z","v":368932,"vw":21.139765},{"c":21.52,"h":22,"l":20.945,"n":6353,"o":21.09,"t":"2024-11-04T05:00:00Z","v":382344,"vw":21.581926},{"c":21.52,"h":21.66,"l":21.01,"n":7013,"o":21.31,"t":"2024-11-05T05:00:00Z","v":282342,"vw":21.443033},{"c":22.68,"h":22.8,"l":21.825,"n":12066,"o":22.58,"t":"2024-11-06T05:00:00Z","v":693922,"vw":22.390196},{"c":23.18,"h":23.6,"l":22.5,"n":11500,"o":22.85,"t":"2024-11-07T05:00:00Z","v":533291,"vw":23.068121},{"c":23.62,"h":23.88,"l":22.85,"n":12289,"o":23.01,"t":"2024-11-08T05:00:00Z","v":538790,"vw":23.584223},{"c":23.31,"h":24.09,"l":23.25,"n":10995,"o":23.77,"t":"2024-11-11T05:00:00Z","v":649044,"vw":23.489158},{"c":23.71,"h":23.825,"l":23.05,"n":11064,"o":23.15,"t":"2024-11-12T05:00:00Z","v":648708,"vw":23.573075},{"c":23.61,"h":24.04,"l":23.47,"n":11740,"o":23.85,"t":"2024-11-13T05:00:00Z","v":652856,"vw":23.689704},{"c":23.5,"h":23.99,"l":23.24,"n":13948,"o":23.67,"t":"2024-11-14T05:00:00Z","v":1321167,"vw":23.545784},{"c":23.07,"h":23.56,"l":22.6,"n":15817,"o":23.56,"t":"2024-11-15T05:00:00Z","v":1292208,"vw":22.953399},{"c":23.19,"h":23.44,"l":22.745,"n":12739,"o":23.2,"t":"2024-11-18T05:00:00Z","v":805875,"vw":23.122789},{"c":23.63,"h":23.86,"l":22.835,"n":11463,"o":23.01,"t":"2024-11-19T05:00:00Z","v":929705,"vw":23.572091},{"c":23.72,"h":23.76,"l":23.22,"n":8496,"o":23.62,"t":"2024-11-20T05:00:00Z","v":546630,"vw":23.636734},{"c":24.1,"h":24.2025,"l":23.5,"n":11053,"o":23.51,"t":"2024-11-21T05:00:00Z","v":774158,"vw":23.992364},{"c":25.01,"h":25.15,"l":23.92,"n":9939,"o":24.18,"t":"2024-11-22T05:00:00Z","v":844178,"vw":24.730596},{"c":26.06,"h":26.385,"l":25.5,"n":12377,"o":25.5,"t":"2024-11-25T05:00:00Z","v":940473,"vw":26.149942},{"c":25.3,"h":25.95,"l":25.045,"n":11810,"o":25.68,"t":"2024-11-26T05:00:00Z","v":502161,"vw":25.312105},{"c":25.62,"h":25.82,"l":25.24,"n":8981,"o":25.54,"t":"2024-11-27T05:00:00Z","v":369070,"vw":25.583965},{"c":25.6,"h":25.82,"l":25.33,"n":5789,"o":25.61,"t":"2024-11-29T05:00:00Z","v":317416,"vw":25.587814},{"c":26.84,"h":27.2,"l":26.415,"n":16328,"o":26.72,"t":"2024-12-02T05:00:00Z","v":849492,"vw":26.873726},{"c":26.6,"h":26.93,"l":26.42,"n":12025,"o":26.69,"t":"2024-12-03T05:00:00Z","v":883699,"vw":26.612234},{"c":26.2,"h":27.24,"l":25.99,"n":11337,"o":26.64,"t":"2024-12-04T05:00:00Z","v":682900,"vw":26.456613},{"c":25.32,"h":26.505,"l":25.28,"n":9801,"o":26.22,"t":"2024-12-05T05:00:00Z","v":935300,"vw":25.921821},{"c":25.34,"h":26.34,"l":25.18,"n":10895,"o":25.41,"t":"2024-12-06T05:00:00Z","v":413590,"vw":25.624365},{"c":25.2,"h":25.94,"l":25.145,"n":10605,"o":25.56,"t":"2024-12-09T05:00:00Z","v":393595,"vw":25.340104},{"c":25.29,"h":25.52,"l":24.9,"n":11445,"o":25.35,"t":"2024-12-10T05:00:00Z","v":495080,"vw":25.243445},{"c":25.26,"h":25.67,"l":25.02,"n":9339,"o":25.57,"t":"2024-12-11T05:00:00Z","v":428615,"vw":25.342527},{"c":24.76,"h":26.59,"l":24.58,"n":9131,"o":25.8,"t":"2024-12-12T05:00:00Z","v":510472,"vw":25.381299},{"c":24.03,"h":24.76,"l":23.915,"n":10567,"o":24.56,"t":"2024-12-13T05:00:00Z","v":777766,"vw":24.194527},{"c":24.52,"h":25.35,"l":23.78,"n":11553,"o":23.98,"t":"2024-12-16T05:00:00Z","v":606648,"vw":24.741759},{"c":25.04,"h":25.54,"l":23.975,"n":12714,"o":24.28,"t":"2024-12-17T05:00:00Z","v":923926,"vw":24.702946},{"c":23.73,"h":25.52,"l":23.51,"n":15421,"o":25.35,"t":"2024-12-18T05:00:00Z","v":1056784,"vw":24.032429},{"c":24.01,"h":24.02,"l":22.74,"n":13406,"o":23.77,"t":"2024-12-19T05:00:00Z","v":825235,"vw":23.574113},{"c":24.13,"h":25.02,"l":23.52,"n":17586,"o":23.86,"t":"2024-12-20T05:00:00Z","v":4248554,"vw":24.1634},{"c":24.57,"h":24.61,"l":23.6425,"n":10580,"o":24.05,"t":"2024-12-23T05:00:00Z","v":448072,"vw":24.319902},{"c":24.29,"h":24.94,"l":23.89,"n":4209,"o":24.57,"t":"2024-12-24T05:00:00Z","v":197509,"vw":24.261342},{"c":24.8,"h":24.91,"l":24.07,"n":6438,"o":24.07,"t":"2024-12-26T05:00:00Z","v":316314,"vw":24.732797},{"c":24.29,"h":24.88,"l":24.165,"n":6948,"o":24.54,"t":"2024-12-27T05:00:00Z","v":1041212,"vw":24.4111},{"c":23.71,"h":24.075,"l":22.76,"n":7066,"o":24.04,"t":"2024-12-30T05:00:00Z","v":391263,"vw":23.724187},{"c":22.98,"h":23.95,"l":22.785,"n":8035,"o":23.95,"t":"2024-12-31T05:00:00Z","v":416412,"vw":23.094223},{"c":23.79,"h":24,"l":22.88,"n":8433,"o":23.23,"t":"2025-01-02T05:00:00Z","v":420068,"vw":23.723285},{"c":24.13,"h":24.5,"l":23.165,"n":8436,"o":23.85,"t":"2025-01-03T05:00:00Z","v":414038,"vw":24.100124},{"c":23.72,"h":24.6599,"l":23.69,"n":7656,"o":24.07,"t":"2025-01-06T05:00:00Z","v":895494,"vw":23.915706},{"c":23.94,"h":24.165,"l":23.56,"n":6592,"o":23.83,"t":"2025-01-07T05:00:00Z","v":317139,"vw":23.861624},{"c":23.43,"h":23.8409,"l":23.3,"n":7394,"o":23.68,"t":"2025-01-08T05:00:00Z","v":438494,"vw":23.541904},{"c":20.605,"h":22.83,"l":20.605,"n":9539,"o":22.83,"t":"2025-01-10T05:00:00Z","v":681224,"vw":21.198865},{"c":20.26,"h":20.6,"l":19.695,"n":9670,"o":20.21,"t":"2025-01-13T05:00:00Z","v":590331,"vw":20.093703},{"c":19.11,"h":20.5,"l":19.05,"n":9081,"o":20.5,"t":"2025-01-14T05:00:00Z","v":563155,"vw":19.518751},{"c":20.05,"h":20.25,"l":19.06,"n":10604,"o":19.77,"t":"2025-01-15T05:00:00Z","v":600559,"vw":19.853894},{"c":20.03,"h":20.295,"l":19.6,"n":10860,"o":20.06,"t":"2025-01-16T05:00:00Z","v":800174,"vw":19.975241},{"c":19.24,"h":20.35,"l":19.15,"n":10911,"o":20.35,"t":"2025-01-17T05:00:00Z","v":661578,"vw":19.453672},{"c":20.45,"h":20.5,"l":19.215,"n":9450,"o":19.5,"t":"2025-01-21T05:00:00Z","v":559524,"vw":20.142733},{"c":20.67,"h":20.73,"l":19.9,"n":8833,"o":20.37,"t":"2025-01-22T05:00:00Z","v":459210,"vw":20.50438},{"c":20.46,"h":21,"l":19.7,"n":9527,"o":20.38,"t":"2025-01-23T05:00:00Z","v":605525,"vw":20.482317},{"c":19.65,"h":20.46,"l":19.36,"n":7394,"o":20.37,"t":"2025-01-24T05:00:00Z","v":393835,"vw":19.657403},{"c":19.23,"h":20.085,"l":19.02,"n":8070,"o":19.67,"t":"2025-01-27T05:00:00Z","v":392480,"vw":19.364099},{"c":19.3,"h":19.41,"l":18.86,"n":8390,"o":19.27,"t":"2025-01-28T05:00:00Z","v":403178,"vw":19.185603},{"c":18.83,"h":19.45,"l":18.7,"n":10260,"o":19.17,"t":"2025-01-29T05:00:00Z","v":304466,"vw":18.893121},{"c":18.5,"h":19.24,"l":18.49,"n":8806,"o":19.06,"t":"2025-01-30T05:00:00Z","v":535423,"vw":18.677214},{"c":18.28,"h":19.17,"l":18.22,"n":10996,"o":18.36,"t":"2025-01-31T05:00:00Z","v":624468,"vw":18.449798},{"c":17.62,"h":18.28,"l":17.38,"n":9277,"o":17.83,"t":"2025-02-03T05:00:00Z","v":450345,"vw":17.722343},{"c":17.76,"h":18.29,"l":17.335,"n":8194,"o":17.61,"t":"2025-02-04T05:00:00Z","v":522834,"vw":17.865882},{"c":17.52,"h":18.25,"l":17.47,"n":8510,"o":17.76,"t":"2025-02-05T05:00:00Z","v":435126,"vw":17.665846},{"c":17.25,"h":17.68,"l":16.79,"n":8113,"o":17.57,"t":"2025-02-06T05:00:00Z","v":690564,"vw":17.10176},{"c":17.04,"h":17.46,"l":16.87,"n":5882,"o":17.25,"t":"2025-02-07T05:00:00Z","v":327292,"vw":17.024401},{"c":16.83,"h":17.5,"l":16.61,"n":7931,"o":17.08,"t":"2025-02-10T05:00:00Z","v":554704,"vw":16.847311},{"c":16.13,"h":16.645,"l":16.1,"n":7650,"o":16.5,"t":"2025-02-11T05:00:00Z","v":369266,"vw":16.292828},{"c":16.22,"h":16.25,"l":15.73,"n":8059,"o":15.82,"t":"2025-02-12T05:00:00Z","v":567685,"vw":16.12545},{"c":16.29,"h":16.7,"l":15.47,"n":5771,"o":16.46,"t":"2025-02-13T05:00:00Z","v":372271,"vw":16.126613},{"c":16.31,"h":16.78,"l":15.93,"n":6830,"o":16.41,"t":"2025-02-14T05:00:00Z","v":416715,"vw":16.202748},{"c":16.22,"h":16.68,"l":16.06,"n":6115,"o":16.39,"t":"2025-02-18T05:00:00Z","v":497266,"vw":16.24359},{"c":16.2,"h":16.685,"l":16.15,"n":6969,"o":16.15,"t":"2025-02-19T05:00:00Z","v":403168,"vw":16.285298},{"c":15.79,"h":16.295,"l":15.53,"n":6312,"o":16.16,"t":"2025-02-20T05:00:00Z","v":385954,"vw":15.843467},{"c":15.74,"h":16.135,"l":15.5705,"n":6170,"o":16.02,"t":"2025-02-21T05:00:00Z","v":459848,"vw":15.789025},{"c":15.06,"h":15.975,"l":15.05,"n":7536,"o":15.85,"t":"2025-02-24T05:00:00Z","v":482658,"vw":15.215384},{"c":14.45,"h":15.23,"l":14.41,"n":8559,"o":15.23,"t":"2025-02-25T05:00:00Z","v":479789,"vw":14.605783},{"c":14.38,"h":14.755,"l":14.18,"n":6787,"o":14.53,"t":"2025-02-26T05:00:00Z","v":345538,"vw":14.445557},{"c":14.98,"h":15.62,"l":14.66,"n":11076,"o":14.81,"t":"2025-02-27T05:00:00Z","v":787850,"vw":15.109923},{"c":15.36,"h":15.66,"l":14.615,"n":11303,"o":14.98,"t":"2025-02-28T05:00:00Z","v":1069742,"vw":15.380585},{"c":14.46,"h":15.46,"l":14.42,"n":12043,"o":15.14,"t":"2025-03-03T05:00:00Z","v":721506,"vw":14.759927},{"c":14.15,"h":14.415,"l":13.83,"n":12922,"o":14.24,"t":"2025-03-04T05:00:00Z","v":1146090,"vw":14.155816},{"c":13.9,"h":14.595,"l":13.64,"n":9747,"o":14.26,"t":"2025-03-05T05:00:00Z","v":704692,"vw":13.932107},{"c":13.85,"h":13.93,"l":13.42,"n":9367,"o":13.66,"t":"2025-03-06T05:00:00Z","v":525377,"vw":13.768206},{"c":13.87,"h":14.02,"l":13.5857,"n":8163,"o":13.86,"t":"2025-03-07T05:00:00Z","v":430444,"vw":13.852048},{"c":13.63,"h":13.84,"l":13.42,"n":12718,"o":13.6,"t":"2025-03-10T04:00:00Z","v":686594,"vw":13.60773},{"c":13.45,"h":13.84,"l":13.11,"n":10742,"o":13.53,"t":"2025-03-11T04:00:00Z","v":577436,"vw":13.47248},{"c":13.13,"h":13.48,"l":13.045,"n":9649,"o":13.45,"t":"2025-03-12T04:00:00Z","v":648063,"vw":13.215953},{"c":12.87,"h":13.52,"l":12.8,"n":10967,"o":13.23,"t":"2025-03-13T04:00:00Z","v":593655,"vw":12.966457},{"c":12.76,"h":13.12,"l":12.685,"n":10953,"o":12.81,"t":"2025-03-14T04:00:00Z","v":723185,"vw":12.848982},{"c":12.98,"h":13.2196,"l":12.71,"n":9268,"o":12.8,"t":"2025-03-17T04:00:00Z","v":584011,"vw":12.938788},{"c":12.62,"h":12.87,"l":12.54,"n":9896,"o":12.76,"t":"2025-03-18T04:00:00Z","v":761598,"vw":12.646538},{"c":13.14,"h":13.17,"l":12.585,"n":9337,"o":12.62,"t":"2025-03-19T04:00:00Z","v":697104,"vw":12.961721},{"c":13.47,"h":13.66,"l":13,"n":9622,"o":13,"t":"2025-03-20T04:00:00Z","v":854907,"vw":13.432157},{"c":13.2,"h":13.47,"l":13.035,"n":14035,"o":13.25,"t":"2025-03-21T04:00:00Z","v":2567821,"vw":13.218572},{"c":12.95,"h":13.525,"l":12.82,"n":8914,"o":13.24,"t":"2025-03-24T04:00:00Z","v":424248,"vw":13.004997},{"c":11.82,"h":13.17,"l":11.6401,"n":12433,"o":12.91,"t":"2025-03-25T04:00:00Z","v":781800,"vw":12.071514},{"c":11.055,"h":12.04,"l":11.02,"n":10914,"o":11.76,"t":"2025-03-26T04:00:00Z","v":815128,"vw":11.190633},{"c":11.51,"h":11.55,"l":10.895,"n":11927,"o":11.02,"t":"2025-03-27T04:00:00Z","v":1226587,"vw":11.365239},{"c":11.23,"h":11.49,"l":10.9892,"n":10986,"o":11.49,"t":"2025-03-28T04:00:00Z","v":848533,"vw":11.21752},{"c":10.64,"h":11.215,"l":10.4,"n":11725,"o":11,"t":"2025-03-31T04:00:00Z","v":967195,"vw":10.675094},{"c":9.69,"h":10.59,"l":9.65,"n":13038,"o":10.59,"t":"2025-04-01T04:00:00Z","v":954816,"vw":9.951644},{"c":9.82,"h":10.015,"l":9.52,"n":11445,"o":9.52,"t":"2025-04-02T04:00:00Z","v":765389,"vw":9.799064},{"c":8.92,"h":9.62,"l":8.89,"n":13588,"o":9.62,"t":"2025-04-03T04:00:00Z","v":826146,"vw":9.015086},{"c":8.69,"h":8.87,"l":8.45,"n":14664,"o":8.69,"t":"2025-04-04T04:00:00Z","v":1098853,"vw":8.645476},{"c":8.37,"h":8.975,"l":8.01,"n":16285,"o":8.37,"t":"2025-04-07T04:00:00Z","v":1305333,"vw":8.329854},{"c":7.67,"h":8.58,"l":7.6,"n":11554,"o":8.58,"t":"2025-04-08T04:00:00Z","v":927485,"vw":7.82467},{"c":8.81,"h":8.85,"l":7.16,"n":16271,"o":7.39,"t":"2025-04-09T04:00:00Z","v":1429141,"vw":8.368238},{"c":7.92,"h":8.62,"l":7.865,"n":13366,"o":8.45,"t":"2025-04-10T04:00:00Z","v":1227167,"vw":8.155226},{"c":8.54,"h":8.54,"l":7.57,"n":13283,"o":7.92,"t":"2025-04-11T04:00:00Z","v":1270216,"vw":8.233962},{"c":8.94,"h":9.04,"l":8.26,"n":10108,"o":8.64,"t":"2025-04-14T04:00:00Z","v":793431,"vw":8.796785},{"c":9.54,"h":9.595,"l":8.82,"n":13336,"o":8.82,"t":"2025-04-15T04:00:00Z","v":899084,"vw":9.368295},{"c":9.52,"h":10,"l":9.15,"n":15458,"o":9.53,"t":"2025-04-16T04:00:00Z","v":1205874,"vw":9.614791},{"c":9.7,"h":9.76,"l":9.315,"n":9789,"o":9.47,"t":"2025-04-17T04:00:00Z","v":614255,"vw":9.598039},{"c":10.6,"h":10.98,"l":9.46,"n":12938,"o":9.65,"t":"2025-04-21T04:00:00Z","v":1024758,"vw":10.649884},{"c":10.65,"h":10.81,"l":10.195,"n":12216,"o":10.73,"t":"2025-04-22T04:00:00Z","v":811145,"vw":10.496067},{"c":10.87,"h":12.43,"l":10.8,"n":16367,"o":10.97,"t":"2025-04-23T04:00:00Z","v":1368090,"vw":11.263122},{"c":10.84,"h":10.94,"l":10.4005,"n":10568,"o":10.82,"t":"2025-04-24T04:00:00Z","v":618486,"vw":10.739843},{"c":10.51,"h":10.67,"l":10.26,"n":8430,"o":10.67,"t":"2025-04-25T04:00:00Z","v":463505,"vw":10.503125},{"c":10.6,"h":10.75,"l":10.42,"n":6798,"o":10.54,"t":"2025-04-28T04:00:00Z","v":388316,"vw":10.579056},{"c":10.58,"h":10.9,"l":10.295,"n":10997,"o":10.54,"t":"2025-04-29T04:00:00Z","v":540901,"vw":10.661864},{"c":11.02,"h":11.24,"l":10.29,"n":11564,"o":10.43,"t":"2025-04-30T04:00:00Z","v":803379,"vw":10.86734},{"c":10.86,"h":11.07,"l":10.553,"n":10293,"o":10.95,"t":"2025-05-01T04:00:00Z","v":555677,"vw":10.855172},{"c":11.26,"h":11.7,"l":10.85,"n":11488,"o":10.98,"t":"2025-05-02T04:00:00Z","v":1057569,"vw":11.149074},{"c":10.72,"h":11.14,"l":10.47,"n":9185,"o":11.14,"t":"2025-05-05T04:00:00Z","v":1194877,"vw":10.678112},{"c":8.46,"h":10.7,"l":8.41,"n":31408,"o":10.59,"t":"2025-05-06T04:00:00Z","v":2356553,"vw":8.848322},{"c":7.985,"h":8.56,"l":7.87,"n":16882,"o":8.56,"t":"2025-05-07T04:00:00Z","v":1982975,"vw":8.025084},{"c":8.79,"h":9.05,"l":7.85,"n":13722,"o":7.85,"t":"2025-05-08T04:00:00Z","v":1343774,"vw":8.632942},{"c":8.33,"h":9.37,"l":8.31,"n":12409,"o":8.84,"t":"2025-05-09T04:00:00Z","v":935758,"vw":8.547506},{"c":8.77,"h":9.18,"l":8.62,"n":11833,"o":8.74,"t":"2025-05-12T04:00:00Z","v":837115,"vw":8.843256},{"c":8.11,"h":8.85,"l":7.94,"n":12872,"o":8.84,"t":"2025-05-13T04:00:00Z","v":1190569,"vw":8.141673},{"c":8.14,"h":8.349,"l":7.89,"n":15594,"o":8.16,"t":"2025-05-14T04:00:00Z","v":1129259,"vw":8.042187},{"c":8.2,"h":8.39,"l":7.92,"n":13329,"o":8.15,"t":"2025-05-15T04:00:00Z","v":1016055,"vw":8.17873},{"c":8.06,"h":8.21,"l":7.97,"n":9074,"o":8.21,"t":"2025-05-16T04:00:00Z","v":728455,"vw":8.08743},{"c":8.06,"h":8.255,"l":7.92,"n":9711,"o":7.94,"t":"2025-05-19T04:00:00Z","v":748511,"vw":8.078786},{"c":8.14,"h":8.24,"l":7.95,"n":9830,"o":8.07,"t":"2025-05-20T04:00:00Z","v":852666,"vw":8.121658},{"c":7.52,"h":8.175,"l":7.46,"n":10649,"o":7.99,"t":"2025-05-21T04:00:00Z","v":1138545,"vw":7.771389},{"c":7.69,"h":7.705,"l":7.26,"n":11380,"o":7.48,"t":"2025-05-22T04:00:00Z","v":1010212,"vw":7.577483},{"c":7.57,"h":7.86,"l":7.475,"n":10137,"o":7.48,"t":"2025-05-23T04:00:00Z","v":841099,"vw":7.638865},{"c":7.75,"h":7.99,"l":7.51,"n":13695,"o":7.73,"t":"2025-05-27T04:00:00Z","v":1491798,"vw":7.783064},{"c":7.55,"h":7.88,"l":7.47,"n":8702,"o":7.64,"t":"2025-05-28T04:00:00Z","v":582575,"vw":7.656485},{"c":7.735,"h":7.82,"l":7.545,"n":12295,"o":7.69,"t":"2025-05-29T04:00:00Z","v":1123649,"vw":7.690862},{"c":8,"h":8.055,"l":7.34,"n":13195,"o":7.63,"t":"2025-05-30T04:00:00Z","v":1338683,"vw":7.834548},{"c":8.58,"h":8.59,"l":7.78,"n":12985,"o":8.09,"t":"2025-06-02T04:00:00Z","v":1137726,"vw":8.353452},{"c":9.14,"h":9.33,"l":8.43,"n":12365,"o":8.64,"t":"2025-06-03T04:00:00Z","v":1388506,"vw":9.097496},{"c":9.1,"h":9.6,"l":9.08,"n":9810,"o":9.16,"t":"2025-06-04T04:00:00Z","v":796404,"vw":9.232242},{"c":9.12,"h":9.13,"l":8.76,"n":8113,"o":9.05,"t":"2025-06-05T04:00:00Z","v":561910,"vw":9.033309},{"c":9.65,"h":9.89,"l":9.23,"n":7655,"o":9.24,"t":"2025-06-06T04:00:00Z","v":526017,"vw":9.643436},{"c":9.55,"h":9.97,"l":9.5,"n":11050,"o":9.96,"t":"2025-06-09T04:00:00Z","v":818115,"vw":9.576983},{"c":9.74,"h":10.2,"l":9.55,"n":7718,"o":9.61,"t":"2025-06-10T04:00:00Z","v":545586,"vw":9.819555},{"c":9.52,"h":9.98,"l":9.48,"n":8012,"o":9.82,"t":"2025-06-11T04:00:00Z","v":482548,"vw":9.607874},{"c":9.43,"h":9.6,"l":9.15,"n":7244,"o":9.29,"t":"2025-06-12T04:00:00Z","v":451862,"vw":9.408887},{"c":9.19,"h":9.455,"l":9,"n":6562,"o":9.17,"t":"2025-06-13T04:00:00Z","v":421639,"vw":9.185077},{"c":9.05,"h":9.35,"l":8.885,"n":8357,"o":9.22,"t":"2025-06-16T04:00:00Z","v":570953,"vw":9.050133},{"c":8.31,"h":9.02,"l":8.29,"n":6628,"o":8.93,"t":"2025-06-17T04:00:00Z","v":575780,"vw":8.449125},{"c":8.36,"h":8.46,"l":8.05,"n":7386,"o":8.27,"t":"2025-06-18T04:00:00Z","v":835274,"vw":8.331413},{"c":8.54,"h":8.73,"l":8.18,"n":6695,"o":8.45,"t":"2025-06-20T04:00:00Z","v":1652406,"vw":8.515158},{"c":8.41,"h":8.5426,"l":8.01,"n":7124,"o":8.43,"t":"2025-06-23T04:00:00Z","v":585179,"vw":8.32184},{"c":8.27,"h":8.56,"l":8.18,"n":9270,"o":8.56,"t":"2025-06-24T04:00:00Z","v":1466611,"vw":8.356777},{"c":8.56,"h":8.8,"l":7.88,"n":9150,"o":8.3,"t":"2025-06-25T04:00:00Z","v":805631,"vw":8.403257},{"c":8.4,"h":8.59,"l":8.3063,"n":6981,"o":8.57,"t":"2025-06-26T04:00:00Z","v":686508,"vw":8.465144},{"c":8.14,"h":8.42,"l":8.06,"n":5574,"o":8.34,"t":"2025-06-27T04:00:00Z","v":1622475,"vw":8.153558},{"c":7.86,"h":8.2406,"l":7.805,"n":8890,"o":8.17,"t":"2025-06-30T04:00:00Z","v":896017,"vw":7.902678},{"c":8.07,"h":8.4137,"l":7.65,"n":8611,"o":7.79,"t":"2025-07-01T04:00:00Z","v":537412,"vw":8.087594},{"c":8.3,"h":8.57,"l":7.98,"n":6892,"o":8.13,"t":"2025-07-02T04:00:00Z","v":918454,"vw":8.291343},{"c":8.42,"h":8.43,"l":8.2,"n":4650,"o":8.33,"t":"2025-07-03T04:00:00Z","v":306907,"vw":8.361419},{"c":7.94,"h":8.44,"l":7.93,"n":8662,"o":8.28,"t":"2025-07-07T04:00:00Z","v":564037,"vw":8.039259},{"c":8.27,"h":8.52,"l":7.925,"n":7574,"o":7.96,"t":"2025-07-08T04:00:00Z","v":590898,"vw":8.322006},{"c":9.33,"h":9.34,"l":8.4,"n":11277,"o":8.4,"t":"2025-07-09T04:00:00Z","v":948419,"vw":9.1045},{"c":9.28,"h":9.475,"l":9.06,"n":9489,"o":9.33,"t":"2025-07-10T04:00:00Z","v":772711,"vw":9.284821},{"c":8.83,"h":9.195,"l":8.75,"n":7991,"o":9.13,"t":"2025-07-11T04:00:00Z","v":564130,"vw":8.934837},{"c":8.85,"h":9.01,"l":8.73,"n":6054,"o":8.75,"t":"2025-07-14T04:00:00Z","v":432969,"vw":8.847304},{"c":8.44,"h":9.02,"l":8.36,"n":8354,"o":8.94,"t":"2025-07-15T04:00:00Z","v":553976,"vw":8.474709},{"c":8.83,"h":8.96,"l":8.5,"n":6767,"o":8.54,"t":"2025-07-16T04:00:00Z","v":560611,"vw":8.789564},{"c":9.07,"h":9.19,"l":8.83,"n":6145,"o":8.85,"t":"2025-07-17T04:00:00Z","v":427942,"vw":9.066038},{"c":8.97,"h":9.36,"l":8.95,"n":6393,"o":9.2,"t":"2025-07-18T04:00:00Z","v":417365,"vw":9.036609},{"c":9.1,"h":9.39,"l":8.9,"n":8324,"o":9.03,"t":"2025-07-21T04:00:00Z","v":503945,"vw":9.146243},{"c":9.2,"h":9.28,"l":8.99,"n":7552,"o":9.09,"t":"2025-07-22T04:00:00Z","v":568952,"vw":9.175753},{"c":9.57,"h":10.06,"l":9.21,"n":8484,"o":9.38,"t":"2025-07-23T04:00:00Z","v":706475,"vw":9.665383},{"c":9.24,"h":9.575,"l":9.22,"n":6812,"o":9.51,"t":"2025-07-24T04:00:00Z","v":493665,"vw":9.327849},{"c":9.24,"h":9.36,"l":9,"n":6729,"o":9.24,"t":"2025-07-25T04:00:00Z","v":454799,"vw":9.209432},{"c":9.03,"h":9.445,"l":9.02,"n":6595,"o":9.3,"t":"2025-07-28T04:00:00Z","v":509838,"vw":9.137164},{"c":8.82,"h":9.06,"l":8.71,"n":7163,"o":9.06,"t":"2025-07-29T04:00:00Z","v":494423,"vw":8.823302},{"c":8.73,"h":9.21,"l":8.58,"n":8147,"o":9.03,"t":"2025-07-30T04:00:00Z","v":888499,"vw":8.813063},{"c":8.32,"h":8.87,"l":8.31,"n":10452,"o":8.55,"t":"2025-07-31T04:00:00Z","v":721806,"vw":8.438503},{"c":7.98,"h":8.59,"l":7.84,"n":9936,"o":8.2,"t":"2025-08-01T04:00:00Z","v":893158,"vw":7.990268},{"c":7.95,"h":8.165,"l":7.68,"n":10081,"o":8.01,"t":"2025-08-04T04:00:00Z","v":595241,"vw":7.931408},{"c":7.95,"h":8.21,"l":7.73,"n":8885,"o":7.92,"t":"2025-08-05T04:00:00Z","v":672036,"vw":8.014432},{"c":7.49,"h":7.95,"l":7.27,"n":8683,"o":7.92,"t":"2025-08-06T04:00:00Z","v":598985,"vw":7.457815},{"c":7.32,"h":7.94,"l":7.07,"n":12494,"o":7.65,"t":"2025-08-07T04:00:00Z","v":1106975,"vw":7.280489},{"c":7.23,"h":7.6034,"l":7.09,"n":9074,"o":7.35,"t":"2025-08-08T04:00:00Z","v":872518,"vw":7.266983},{"c":7,"h":7.295,"l":6.92,"n":10935,"o":7.17,"t":"2025-08-11T04:00:00Z","v":943591,"vw":7.043075},{"c":7.75,"h":7.76,"l":7.02,"n":14563,"o":7.05,"t":"2025-08-12T04:00:00Z","v":1140279,"vw":7.543125},{"c":7.72,"h":8.24,"l":7.675,"n":11906,"o":7.87,"t":"2025-08-13T04:00:00Z","v":1107393,"vw":7.922067},{"c":7.65,"h":7.76,"l":7.2954,"n":10649,"o":7.55,"t":"2025-08-14T04:00:00Z","v":629867,"vw":7.562454},{"c":7.68,"h":7.78,"l":7.58,"n":9415,"o":7.7,"t":"2025-08-15T04:00:00Z","v":467449,"vw":7.678881},{"c":7.81,"h":7.95,"l":7.65,"n":7496,"o":7.68,"t":"2025-08-18T04:00:00Z","v":408869,"vw":7.81693},{"c":7.59,"h":7.99,"l":7.44,"n":7940,"o":7.78,"t":"2025-08-19T04:00:00Z","v":515289,"vw":7.571132},{"c":7.51,"h":7.7342,"l":7.43,"n":5568,"o":7.57,"t":"2025-08-20T04:00:00Z","v":294624,"vw":7.52553},{"c":7.44,"h":7.49,"l":7.13,"n":7011,"o":7.38,"t":"2025-08-21T04:00:00Z","v":469973,"vw":7.404429},{"c":8.41,"h":8.8,"l":7.5,"n":14124,"o":7.51,"t":"2025-08-22T04:00:00Z","v":1066178,"vw":8.249396},{"c":8.01,"h":8.408,"l":7.985,"n":10608,"o":8.38,"t":"2025-08-25T04:00:00Z","v":730904,"vw":8.125566},{"c":7.9,"h":8,"l":7.71,"n":8576,"o":7.99,"t":"2025-08-26T04:00:00Z","v":778840,"vw":7.852462},{"c":8.02,"h":8.055,"l":7.8,"n":10845,"o":7.83,"t":"2025-08-27T04:00:00Z","v":1251420,"vw":7.945095},{"c":8.05,"h":8.33,"l":7.97,"n":6006,"o":8.11,"t":"2025-08-28T04:00:00Z","v":450849,"vw":8.101076},{"c":8.13,"h":8.13,"l":7.8301,"n":6823,"o":8.1,"t":"2025-08-29T04:00:00Z","v":769384,"vw":7.971911},{"c":8.55,"h":8.69,"l":8.09,"n":9317,"o":8.14,"t":"2025-09-02T04:00:00Z","v":785670,"vw":8.530376},{"c":8.33,"h":8.435,"l":7.91,"n":11132,"o":7.995,"t":"2025-09-03T04:00:00Z","v":830170,"vw":8.246305},{"c":8.37,"h":8.54,"l":8.0538,"n":9009,"o":8.3,"t":"2025-09-04T04:00:00Z","v":870106,"vw":8.325876},{"c":8.55,"h":8.84,"l":8.4,"n":9177,"o":8.46,"t":"2025-09-05T04:00:00Z","v":664552,"vw":8.580136},{"c":8.41,"h":8.52,"l":8.19,"n":10619,"o":8.52,"t":"2025-09-08T04:00:00Z","v":914670,"vw":8.377919},{"c":8.31,"h":8.5156,"l":8.29,"n":8549,"o":8.42,"t":"2025-09-09T04:00:00Z","v":658103,"vw":8.338207},{"c":8.36,"h":8.505,"l":8.25,"n":10195,"o":8.28,"t":"2025-09-10T04:00:00Z","v":986482,"vw":8.372724},{"c":8.5,"h":8.73,"l":8.345,"n":9137,"o":8.36,"t":"2025-09-11T04:00:00Z","v":969291,"vw":8.502467},{"c":8.6,"h":8.7,"l":8.26,"n":11839,"o":8.51,"t":"2025-09-12T04:00:00Z","v":791944,"vw":8.585088},{"c":8.49,"h":8.72,"l":8.29,"n":11910,"o":8.61,"t":"2025-09-15T04:00:00Z","v":948153,"vw":8.449082},{"c":8.62,"h":8.84,"l":8.5107,"n":11768,"o":8.52,"t":"2025-09-16T04:00:00Z","v":728010,"vw":8.656244},{"c":9.25,"h":9.505,"l":8.49,"n":16462,"o":8.54,"t":"2025-09-17T04:00:00Z","v":1645789,"vw":9.191665},{"c":10.03,"h":10.17,"l":9.45,"n":18334,"o":9.48,"t":"2025-09-18T04:00:00Z","v":1811934,"vw":9.915494},{"c":10.29,"h":10.42,"l":9.8,"n":19213,"o":10.1,"t":"2025-09-19T04:00:00Z","v":4502717,"vw":10.231403},{"c":10.39,"h":10.79,"l":10.045,"n":17636,"o":10.2,"t":"2025-09-22T04:00:00Z","v":1812713,"vw":10.469192},{"c":10.32,"h":10.5379,"l":10.25,"n":11108,"o":10.4,"t":"2025-09-23T04:00:00Z","v":1200747,"vw":10.320875},{"c":10.47,"h":10.66,"l":10.32,"n":9140,"o":10.35,"t":"2025-09-24T04:00:00Z","v":1191169,"vw":10.508651},{"c":10.33,"h":10.48,"l":10.24,"n":7955,"o":10.36,"t":"2025-09-25T04:00:00Z","v":428710,"vw":10.329564},{"c":11.57,"h":11.715,"l":10.39,"n":14177,"o":10.46,"t":"2025-09-26T04:00:00Z","v":1055688,"vw":11.343243},{"c":11.55,"h":11.81,"l":11.195,"n":11942,"o":11.59,"t":"2025-09-29T04:00:00Z","v":1123776,"vw":11.580741},{"c":11.73,"h":11.875,"l":11.3,"n":13220,"o":11.51,"t":"2025-09-30T04:00:00Z","v":1237996,"vw":11.570889},{"c":11.83,"h":12,"l":11.54,"n":11129,"o":11.64,"t":"2025-10-01T04:00:00Z","v":851703,"vw":11.800928},{"c":11.82,"h":12.02,"l":11.67,"n":10564,"o":11.91,"t":"2025-10-02T04:00:00Z","v":982391,"vw":11.794955},{"c":11.77,"h":12.115,"l":11.72,"n":10415,"o":11.94,"t":"2025-10-03T04:00:00Z","v":540911,"vw":11.832957},{"c":11.79,"h":12.63,"l":11.78,"n":11486,"o":12.06,"t":"2025-10-06T04:00:00Z","v":927188,"vw":12.012558},{"c":12.03,"h":12.085,"l":11.36,"n":8765,"o":11.84,"t":"2025-10-07T04:00:00Z","v":959637,"vw":11.827879},{"c":12.4,"h":12.61,"l":11.94,"n":10100,"o":12.14,"t":"2025-10-08T04:00:00Z","v":960600,"vw":12.402121},{"c":13.06,"h":13.14,"l":12.13,"n":13350,"o":12.44,"t":"2025-10-09T04:00:00Z","v":1603025,"vw":12.461197},{"c":13.03,"h":13.12,"l":12.42,"n":12669,"o":13.12,"t":"2025-10-10T04:00:00Z","v":699535,"vw":12.888608},{"c":13.96,"h":13.99,"l":13.02,"n":15446,"o":13.13,"t":"2025-10-13T04:00:00Z","v":1052962,"vw":13.776126},{"c":12.43,"h":13.98,"l":11.17,"n":32467,"o":13.95,"t":"2025-10-14T04:00:00Z","v":2898409,"vw":12.396409},{"c":14.1,"h":14.25,"l":12.47,"n":17476,"o":12.58,"t":"2025-10-15T04:00:00Z","v":1414312,"vw":13.88175},{"c":14.95,"h":15.37,"l":14.375,"n":22796,"o":14.4,"t":"2025-10-16T04:00:00Z","v":3193232,"vw":14.926631},{"c":14.77,"h":15.07,"l":14.47,"n":20019,"o":14.85,"t":"2025-10-17T04:00:00Z","v":1938298,"vw":14.743683},{"c":15.07,"h":15.685,"l":14.6,"n":14525,"o":14.94,"t":"2025-10-20T04:00:00Z","v":2007764,"vw":15.272117},{"c":14.51,"h":15.34,"l":14.275,"n":14536,"o":15.07,"t":"2025-10-21T04:00:00Z","v":1155656,"vw":14.748069},{"c":13.29,"h":14.59,"l":13.27,"n":17721,"o":14.51,"t":"2025-10-22T04:00:00Z","v":1892038,"vw":13.759647},{"c":12.34,"h":13.29,"l":12.165,"n":14954,"o":13.25,"t":"2025-10-23T04:00:00Z","v":1290453,"vw":12.473606},{"c":13.21,"h":14.2,"l":12.3,"n":19650,"o":12.47,"t":"2025-10-24T04:00:00Z","v":1563387,"vw":13.107569},{"c":14.27,"h":14.83,"l":13.5,"n":17600,"o":13.72,"t":"2025-10-27T04:00:00Z","v":1636943,"vw":14.215437},{"c":14.25,"h":14.6614,"l":14.005,"n":17086,"o":14.1,"t":"2025-10-28T04:00:00Z","v":1219533,"vw":14.300603},{"c":14.67,"h":15.5,"l":14.47,"n":18831,"o":15.24,"t":"2025-10-29T04:00:00Z","v":1748993,"vw":14.885042},{"c":14.13,"h":14.8799,"l":14.06,"n":13665,"o":14.44,"t":"2025-10-30T04:00:00Z","v":962561,"vw":14.363121},{"c":14.71,"h":14.85,"l":13.8,"n":14480,"o":14.13,"t":"2025-10-31T04:00:00Z","v":1210912,"vw":14.664739},{"c":13.94,"h":14.76,"l":13.43,"n":14356,"o":14.49,"t":"2025-11-03T05:00:00Z","v":1026212,"vw":13.816524},{"c":13.7,"h":14.46,"l":13.3,"n":14569,"o":13.55,"t":"2025-11-04T05:00:00Z","v":1071680,"vw":13.986369},{"c":14.37,"h":14.4,"l":13.39,"n":11987,"o":13.7,"t":"2025-11-05T05:00:00Z","v":944341,"vw":14.030334},{"c":14,"h":15.16,"l":13.83,"n":13815,"o":14.4,"t":"2025-11-06T05:00:00Z","v":1060735,"vw":14.26162},{"c":13.9,"h":13.94,"l":13.1201,"n":11943,"o":13.75,"t":"2025-11-07T05:00:00Z","v":897740,"vw":13.666159},{"c":13.74,"h":14.34,"l":13.57,"n":10028,"o":14.34,"t":"2025-11-10T05:00:00Z","v":959420,"vw":13.818781},{"c":14.87,"h":15.02,"l":13.75,"n":7287,"o":14.02,"t":"2025-11-11T05:00:00Z","v":601796,"vw":14.724783},{"c":14.39,"h":15.29,"l":14.36,"n":12259,"o":14.78,"t":"2025-11-12T05:00:00Z","v":919097,"vw":14.560383},{"c":13.99,"h":14.42,"l":13.77,"n":9899,"o":14.19,"t":"2025-11-13T05:00:00Z","v":662730,"vw":14.033915},{"c":14.93,"h":15.09,"l":13.73,"n":10754,"o":13.83,"t":"2025-11-14T05:00:00Z","v":788523,"vw":14.851461},{"c":15.62,"h":16,"l":14.72,"n":13704,"o":14.9,"t":"2025-11-17T05:00:00Z","v":990283,"vw":15.626156},{"c":16.02,"h":16.55,"l":15.39,"n":12997,"o":15.62,"t":"2025-11-18T05:00:00Z","v":1284991,"vw":16.091526},{"c":15.77,"h":16.24,"l":15.66,"n":10285,"o":16.02,"t":"2025-11-19T05:00:00Z","v":666205,"vw":15.83454},{"c":15.575,"h":16.63,"l":15.42,"n":9819,"o":15.99,"t":"2025-11-20T05:00:00Z","v":549751,"vw":15.852146},{"c":15.87,"h":16.215,"l":15.38,"n":9346,"o":15.61,"t":"2025-11-21T05:00:00Z","v":628229,"vw":15.909584},{"c":16.74,"h":17.068,"l":16.01,"n":10475,"o":16.15,"t":"2025-11-24T05:00:00Z","v":698592,"vw":16.718839},{"c":17.26,"h":17.55,"l":16.78,"n":13835,"o":16.94,"t":"2025-11-25T05:00:00Z","v":813210,"vw":17.188294},{"c":17.38,"h":17.8,"l":17.14,"n":15859,"o":17.36,"t":"2025-11-26T05:00:00Z","v":1231220,"vw":17.42603},{"c":17.32,"h":17.83,"l":17.205,"n":4276,"o":17.53,"t":"2025-11-28T05:00:00Z","v":214164,"vw":17.347693},{"c":16.51,"h":17.005,"l":16.405,"n":8660,"o":17,"t":"2025-12-01T05:00:00Z","v":496851,"vw":16.58474},{"c":15.99,"h":16.71,"l":15.69,"n":10450,"o":16.56,"t":"2025-12-02T05:00:00Z","v":575735,"vw":16.139503},{"c":17.31,"h":17.33,"l":16.03,"n":8827,"o":16.03,"t":"2025-12-03T05:00:00Z","v":528193,"vw":17.076223},{"c":18.14,"h":18.68,"l":17.02,"n":12885,"o":17.5,"t":"2025-12-04T05:00:00Z","v":951185,"vw":18.143393},{"c":17.3,"h":18.69,"l":17.275,"n":9100,"o":18.4,"t":"2025-12-05T05:00:00Z","v":552847,"vw":17.589212},{"c":17.68,"h":18.3,"l":17.44,"n":10123,"o":17.75,"t":"2025-12-08T05:00:00Z","v":699934,"vw":17.713536},{"c":16.81,"h":17.98,"l":16.7,"n":15091,"o":17.58,"t":"2025-12-09T05:00:00Z","v":1684897,"vw":17.003624},{"c":17.16,"h":17.33,"l":16.58,"n":9630,"o":16.8,"t":"2025-12-10T05:00:00Z","v":610991,"vw":17.064812},{"c":17.06,"h":17.62,"l":16.94,"n":9927,"o":16.99,"t":"2025-12-11T05:00:00Z","v":611379,"vw":17.133268},{"c":16.52,"h":17.14,"l":16.435,"n":8866,"o":17.02,"t":"2025-12-12T05:00:00Z","v":507467,"vw":16.615803},{"c":16.79,"h":17.18,"l":16.45,"n":13821,"o":16.71,"t":"2025-12-15T05:00:00Z","v":872861,"vw":16.781884},{"c":16.55,"h":16.92,"l":16.45,"n":9154,"o":16.59,"t":"2025-12-16T05:00:00Z","v":1037989,"vw":16.66352},{"c":15.8,"h":16.89,"l":15.62,"n":10279,"o":16.5,"t":"2025-12-17T05:00:00Z","v":681066,"vw":16.100388},{"c":15.69,"h":16.31,"l":15.53,"n":10279,"o":15.83,"t":"2025-12-18T05:00:00Z","v":595189,"vw":15.755338},{"c":15.55,"h":16.115,"l":15.51,"n":9979,"o":15.7,"t":"2025-12-19T05:00:00Z","v":2847652,"vw":15.583756},{"c":15.97,"h":16.17,"l":15.3,"n":8863,"o":15.49,"t":"2025-12-22T05:00:00Z","v":583139,"vw":15.950454},{"c":15.47,"h":16.04,"l":15.22,"n":7830,"o":15.74,"t":"2025-12-23T05:00:00Z","v":546910,"vw":15.43705},{"c":15.45,"h":15.5,"l":14.97,"n":4730,"o":15.21,"t":"2025-12-24T05:00:00Z","v":278044,"vw":15.370265},{"c":15.22,"h":15.45,"l":15.05,"n":7238,"o":15.45,"t":"2025-12-26T05:00:00Z","v":421713,"vw":15.24277},{"c":15.17,"h":15.41,"l":14.93,"n":6215,"o":15.08,"t":"2025-12-29T05:00:00Z","v":438904,"vw":15.162282},{"c":15.03,"h":15.205,"l":14.9,"n":6488,"o":15.11,"t":"2025-12-30T05:00:00Z","v":380258,"vw":15.020677},{"c":15.31,"h":15.42,"l":14.85,"n":6683,"o":15.03,"t":"2025-12-31T05:00:00Z","v":485728,"vw":15.282715},{"c":14.92,"h":15.355,"l":14.71,"n":9178,"o":15.31,"t":"2026-01-02T05:00:00Z","v":603192,"vw":14.930766},{"c":14.27,"h":15.09,"l":13.8309,"n":10929,"o":14.99,"t":"2026-01-05T05:00:00Z","v":723447,"vw":14.22997},{"c":14.06,"h":14.48,"l":13.77,"n":15080,"o":14.14,"t":"2026-01-06T05:00:00Z","v":1109903,"vw":14.033283},{"c":14.95,"h":15.4,"l":13.9875,"n":12411,"o":14.08,"t":"2026-01-07T05:00:00Z","v":1595904,"vw":14.616199},{"c":14.19,"h":14.66,"l":13.94,"n":10188,"o":14.39,"t":"2026-01-08T05:00:00Z","v":931738,"vw":14.201707},{"c":13.89,"h":14.4999,"l":13.81,"n":12338,"o":14.22,"t":"2026-01-09T05:00:00Z","v":1397179,"vw":13.978907},{"c":14.17,"h":14.375,"l":13.8,"n":11211,"o":13.89,"t":"2026-01-12T05:00:00Z","v":930925,"vw":14.084643},{"c":13.94,"h":14.245,"l":13.7701,"n":8221,"o":14.21,"t":"2026-01-13T05:00:00Z","v":517045,"vw":13.988282},{"c":14.45,"h":14.65,"l":13.71,"n":9519,"o":13.85,"t":"2026-01-14T05:00:00Z","v":560216,"vw":14.365348},{"c":13.21,"h":14.65,"l":13.19,"n":8768,"o":14.42,"t":"2026-01-15T05:00:00Z","v":514903,"vw":13.481448},{"c":12.79,"h":13.65,"l":12.755,"n":9953,"o":13.53,"t":"2026-01-16T05:00:00Z","v":673540,"vw":13.015705},{"c":12.64,"h":12.78,"l":12.41,"n":9936,"o":12.5,"t":"2026-01-20T05:00:00Z","v":869698,"vw":12.640551},{"c":13,"h":13.1,"l":12.61,"n":7914,"o":12.62,"t":"2026-01-21T05:00:00Z","v":678999,"vw":12.960179},{"c":13.11,"h":13.745,"l":12.93,"n":8671,"o":12.94,"t":"2026-01-22T05:00:00Z","v":735058,"vw":13.185775},{"c":12.78,"h":13.22,"l":12.51,"n":8601,"o":13.03,"t":"2026-01-23T05:00:00Z","v":616797,"vw":12.760638},{"c":13.02,"h":13.08,"l":12.5,"n":7136,"o":12.62,"t":"2026-01-26T05:00:00Z","v":641201,"vw":12.994712},{"c":13.17,"h":13.63,"l":12.93,"n":6606,"o":13.02,"t":"2026-01-27T05:00:00Z","v":352554,"vw":13.224668},{"c":12.35,"h":13.3836,"l":12.28,"n":9740,"o":13.22,"t":"2026-01-28T05:00:00Z","v":635120,"vw":12.463491},{"c":12.38,"h":12.795,"l":12.33,"n":6599,"o":12.33,"t":"2026-01-29T05:00:00Z","v":406320,"vw":12.460182},{"c":12.09,"h":12.72,"l":11.82,"n":10547,"o":12.55,"t":"2026-01-30T05:00:00Z","v":565401,"vw":12.104747},{"c":12.11,"h":12.42,"l":11.85,"n":12814,"o":12,"t":"2026-02-02T05:00:00Z","v":584951,"vw":12.138292},{"c":11.99,"h":12.435,"l":11.76,"n":8711,"o":12.11,"t":"2026-02-03T05:00:00Z","v":471276,"vw":11.971042},{"c":11.53,"h":12.13,"l":11.375,"n":7891,"o":12.05,"t":"2026-02-04T05:00:00Z","v":466326,"vw":11.570732},{"c":10.82,"h":11.87,"l":10.76,"n":9043,"o":11.36,"t":"2026-02-05T05:00:00Z","v":487644,"vw":10.997205},{"c":11.61,"h":11.65,"l":11.01,"n":8183,"o":11.14,"t":"2026-02-06T05:00:00Z","v":630096,"vw":11.536778},{"c":11.93,"h":12.06,"l":11.3,"n":7301,"o":11.57,"t":"2026-02-09T05:00:00Z","v":407500,"vw":11.855827},{"c":12.37,"h":12.73,"l":11.95,"n":10467,"o":11.98,"t":"2026-02-10T05:00:00Z","v":680785,"vw":12.427496},{"c":12.22,"h":12.59,"l":11.75,"n":7466,"o":12.36,"t":"2026-02-11T05:00:00Z","v":415474,"vw":12.192899},{"c":11.62,"h":12.55,"l":11.25,"n":7653,"o":12.26,"t":"2026-02-12T05:00:00Z","v":414975,"vw":11.618156},{"c":11.59,"h":11.95,"l":11.36,"n":6595,"o":11.76,"t":"2026-02-13T05:00:00Z","v":417284,"vw":11.613775},{"c":11.54,"h":11.73,"l":11.17,"n":9014,"o":11.54,"t":"2026-02-17T05:00:00Z","v":580691,"vw":11.521099},{"c":11.34,"h":11.7,"l":11.188,"n":7398,"o":11.45,"t":"2026-02-18T05:00:00Z","v":395999,"vw":11.371828},{"c":11.74,"h":11.9,"l":11.12,"n":9468,"o":11.24,"t":"2026-02-19T05:00:00Z","v":666483,"vw":11.691582},{"c":11.41,"h":11.81,"l":11.14,"n":6912,"o":11.8,"t":"2026-02-20T05:00:00Z","v":487483,"vw":11.395696},{"c":11.57,"h":11.785,"l":11.23,"n":6667,"o":11.39,"t":"2026-02-23T05:00:00Z","v":547181,"vw":11.508501},{"c":11.81,"h":12.19,"l":11.59,"n":7111,"o":11.84,"t":"2026-02-24T05:00:00Z","v":484374,"vw":11.860762},{"c":11.98,"h":12.35,"l":11.83,"n":9125,"o":12.1,"t":"2026-02-25T05:00:00Z","v":712489,"vw":12.068431},{"c":13.55,"h":14.54,"l":12.06,"n":21279,"o":12.43,"t":"2026-02-26T05:00:00Z","v":1511349,"vw":13.766449},{"c":12.77,"h":13.57,"l":12.67,"n":10300,"o":13.49,"t":"2026-02-27T05:00:00Z","v":874850,"vw":12.862963},{"c":12.3,"h":13.2982,"l":11.85,"n":13963,"o":12.37,"t":"2026-03-02T05:00:00Z","v":848758,"vw":12.208608},{"c":12.02,"h":12.24,"l":11.48,"n":13226,"o":11.92,"t":"2026-03-03T05:00:00Z","v":788926,"vw":11.956901},{"c":12.74,"h":12.8,"l":11.85,"n":12698,"o":12.25,"t":"2026-03-04T05:00:00Z","v":705818,"vw":12.617317},{"c":11.16,"h":11.9775,"l":10.89,"n":21354,"o":11.85,"t":"2026-03-05T05:00:00Z","v":1649570,"vw":11.278773},{"c":11.32,"h":11.32,"l":10.62,"n":11456,"o":10.85,"t":"2026-03-06T05:00:00Z","v":877421,"vw":11.158358},{"c":11.87,"h":12,"l":11.24,"n":11758,"o":11.25,"t":"2026-03-09T04:00:00Z","v":835949,"vw":11.778902},{"c":11.98,"h":12.36,"l":11.62,"n":11333,"o":11.95,"t":"2026-03-10T04:00:00Z","v":931950,"vw":12.059258},{"c":12.04,"h":12.13,"l":11.555,"n":9400,"o":11.82,"t":"2026-03-11T04:00:00Z","v":745279,"vw":11.952861},{"c":11.61,"h":11.74,"l":11.225,"n":12206,"o":11.72,"t":"2026-03-12T04:00:00Z","v":1137866,"vw":11.497007},{"c":12,"h":12.08,"l":11.45,"n":10733,"o":11.72,"t":"2026-03-13T04:00:00Z","v":646504,"vw":11.869065},{"c":12.03,"h":12.5,"l":11.75,"n":8954,"o":11.75,"t":"2026-03-16T04:00:00Z","v":759346,"vw":12.106426},{"c":11.74,"h":12.25,"l":11.675,"n":8948,"o":12.05,"t":"2026-03-17T04:00:00Z","v":800995,"vw":11.896593},{"c":11.59,"h":11.75,"l":11.37,"n":11174,"o":11.75,"t":"2026-03-18T04:00:00Z","v":746656,"vw":11.573113},{"c":12.12,"h":12.3,"l":11.34,"n":11739,"o":11.45,"t":"2026-03-19T04:00:00Z","v":852435,"vw":12.103685},{"c":12.13,"h":12.415,"l":11.79,"n":13131,"o":12.17,"t":"2026-03-20T04:00:00Z","v":2315348,"vw":12.135395},{"c":12.05,"h":12.5,"l":11.98,"n":13257,"o":12.21,"t":"2026-03-23T04:00:00Z","v":1516713,"vw":12.12621},{"c":11.89,"h":12.01,"l":11.04,"n":19404,"o":11.365,"t":"2026-03-24T04:00:00Z","v":1275263,"vw":11.542801},{"c":12.4,"h":12.79,"l":11.96,"n":12092,"o":12.1,"t":"2026-03-25T04:00:00Z","v":638290,"vw":12.424365},{"c":12.31,"h":12.82,"l":12.01,"n":12032,"o":12.01,"t":"2026-03-26T04:00:00Z","v":811323,"vw":12.407245},{"c":11.42,"h":12.4,"l":11.27,"n":11861,"o":12.17,"t":"2026-03-27T04:00:00Z","v":846014,"vw":11.628366},{"c":11.35,"h":11.61,"l":10.96,"n":15912,"o":11.46,"t":"2026-03-30T04:00:00Z","v":938661,"vw":11.378516},{"c":12.06,"h":12.44,"l":11.17,"n":11938,"o":11.51,"t":"2026-03-31T04:00:00Z","v":1090549,"vw":12.012513},{"c":12.53,"h":12.73,"l":12.17,"n":14507,"o":12.35,"t":"2026-04-01T04:00:00Z","v":1030560,"vw":12.460979},{"c":12.81,"h":12.825,"l":12.2,"n":10411,"o":12.21,"t":"2026-04-02T04:00:00Z","v":608572,"vw":12.659597},{"c":12.44,"h":13.0999,"l":12.375,"n":13446,"o":12.79,"t":"2026-04-06T04:00:00Z","v":864680,"vw":12.658905},{"c":12.31,"h":12.6,"l":11.98,"n":10840,"o":12.6,"t":"2026-04-07T04:00:00Z","v":490019,"vw":12.261101},{"c":12.25,"h":13.2,"l":11.99,"n":14457,"o":12.97,"t":"2026-04-08T04:00:00Z","v":974781,"vw":12.254852},{"c":12.53,"h":12.585,"l":12.05,"n":13736,"o":12.15,"t":"2026-04-09T04:00:00Z","v":1013473,"vw":12.394208},{"c":12.42,"h":12.61,"l":12.18,"n":8050,"o":12.61,"t":"2026-04-10T04:00:00Z","v":530525,"vw":12.39857},{"c":12.07,"h":13.3,"l":12.04,"n":8973,"o":12.53,"t":"2026-04-13T04:00:00Z","v":771757,"vw":12.242773},{"c":12.51,"h":12.65,"l":12.04,"n":14132,"o":12.07,"t":"2026-04-14T04:00:00Z","v":806997,"vw":12.449767},{"c":12.51,"h":12.82,"l":12.25,"n":17355,"o":12.65,"t":"2026-04-15T04:00:00Z","v":978390,"vw":12.41341},{"c":12.45,"h":12.61,"l":12,"n":11866,"o":12.54,"t":"2026-04-16T04:00:00Z","v":635537,"vw":12.375442},{"c":13.06,"h":13.16,"l":12.74,"n":13279,"o":12.79,"t":"2026-04-17T04:00:00Z","v":877157,"vw":13.017585},{"c":12.8,"h":13.4,"l":12.78,"n":14008,"o":13.11,"t":"2026-04-20T04:00:00Z","v":643742,"vw":12.9877},{"c":12.61,"h":12.78,"l":12.46,"n":8657,"o":12.78,"t":"2026-04-21T04:00:00Z","v":395791,"vw":12.610694},{"c":12.85,"h":13.01,"l":12.51,"n":11212,"o":12.69,"t":"2026-04-22T04:00:00Z","v":630977,"vw":12.842624},{"c":12.45,"h":13.05,"l":12.33,"n":8811,"o":12.84,"t":"2026-04-23T04:00:00Z","v":335064,"vw":12.531621},{"c":12.98,"h":13.24,"l":12.21,"n":13530,"o":12.43,"t":"2026-04-24T04:00:00Z","v":627273,"vw":12.931416},{"c":13.1,"h":13.56,"l":12.86,"n":18834,"o":12.86,"t":"2026-04-27T04:00:00Z","v":1115852,"vw":13.171208},{"c":12.15,"h":13.35,"l":11.89,"n":16863,"o":13.05,"t":"2026-04-28T04:00:00Z","v":1045232,"vw":12.32846},{"c":11.62,"h":11.971,"l":11.47,"n":14370,"o":11.88,"t":"2026-04-29T04:00:00Z","v":903102,"vw":11.629663},{"c":11.93,"h":12.04,"l":11.6,"n":8254,"o":11.7,"t":"2026-04-30T04:00:00Z","v":460270,"vw":11.897803},{"c":12.69,"h":12.93,"l":11.81,"n":15994,"o":11.89,"t":"2026-05-01T04:00:00Z","v":869561,"vw":12.61346},{"c":13.36,"h":13.46,"l":12.8,"n":20464,"o":12.81,"t":"2026-05-04T04:00:00Z","v":1296980,"vw":13.239651},{"c":12.85,"h":13.82,"l":12.51,"n":15344,"o":13.49,"t":"2026-05-05T04:00:00Z","v":697450,"vw":12.841301},{"c":13.01,"h":13.22,"l":12.7201,"n":14727,"o":12.93,"t":"2026-05-06T04:00:00Z","v":819679,"vw":13.015192},{"c":12.31,"h":13.21,"l":12.1,"n":17123,"o":12.64,"t":"2026-05-07T04:00:00Z","v":947713,"vw":12.444737},{"c":12.86,"h":13.155,"l":12,"n":16992,"o":12.22,"t":"2026-05-08T04:00:00Z","v":899532,"vw":12.781824},{"c":12.79,"h":13.49,"l":12.75,"n":15273,"o":13.01,"t":"2026-05-11T04:00:00Z","v":857079,"vw":12.990712},{"c":12.44,"h":13,"l":12.4,"n":15198,"o":12.84,"t":"2026-05-12T04:00:00Z","v":664341,"vw":12.584477},{"c":12.38,"h":12.47,"l":12,"n":13983,"o":12.36,"t":"2026-05-13T04:00:00Z","v":761940,"vw":12.30965},{"c":11.88,"h":12.35,"l":11.77,"n":11215,"o":12.32,"t":"2026-05-14T04:00:00Z","v":570392,"vw":11.936},{"c":11.22,"h":11.66,"l":10.97,"n":15687,"o":11.66,"t":"2026-05-15T04:00:00Z","v":895203,"vw":11.236079},{"c":11.06,"h":11.4,"l":10.86,"n":16113,"o":11.03,"t":"2026-05-18T04:00:00Z","v":854141,"vw":11.080968},{"c":10.41,"h":10.99,"l":10.375,"n":14855,"o":10.99,"t":"2026-05-19T04:00:00Z","v":794281,"vw":10.497423},{"c":11.32,"h":11.375,"l":10.49,"n":17031,"o":10.49,"t":"2026-05-20T04:00:00Z","v":905063,"vw":11.166941},{"c":11.27,"h":11.46,"l":11.01,"n":11568,"o":11.1,"t":"2026-05-21T04:00:00Z","v":642677,"vw":11.266148},{"c":11.31,"h":11.62,"l":11.2,"n":7991,"o":11.29,"t":"2026-05-22T04:00:00Z","v":522199,"vw":11.324966},{"c":11.63,"h":11.75,"l":11.28,"n":10237,"o":11.4,"t":"2026-05-26T04:00:00Z","v":526322,"vw":11.609408},{"c":11.72,"h":12.14,"l":11.525,"n":11479,"o":11.57,"t":"2026-05-27T04:00:00Z","v":484466,"vw":11.853423},{"c":11.97,"h":12.02,"l":11.4,"n":8591,"o":11.7,"t":"2026-05-28T04:00:00Z","v":374973,"vw":11.868295},{"c":11.88,"h":12.22,"l":11.7488,"n":9651,"o":11.97,"t":"2026-05-29T04:00:00Z","v":647085,"vw":11.889888},{"c":11.8,"h":11.99,"l":11.51,"n":14194,"o":11.83,"t":"2026-06-01T04:00:00Z","v":709399,"vw":11.817846},{"c":11.21,"h":11.67,"l":11.075,"n":15172,"o":11.61,"t":"2026-06-02T04:00:00Z","v":595418,"vw":11.257659},{"c":11.42,"h":11.44,"l":11.23,"n":13686,"o":11.3,"t":"2026-06-03T04:00:00Z","v":602720,"vw":11.354469},{"c":12.01,"h":12.12,"l":11.51,"n":19161,"o":11.84,"t":"2026-06-04T04:00:00Z","v":942691,"vw":11.937728},{"c":11.77,"h":12.08,"l":11.55,"n":17389,"o":12.08,"t":"2026-06-05T04:00:00Z","v":862577,"vw":11.790616},{"c":11.41,"h":11.965,"l":11.2,"n":17933,"o":11.9,"t":"2026-06-08T04:00:00Z","v":776364,"vw":11.379583},{"c":11.89,"h":12.04,"l":11.57,"n":16924,"o":11.61,"t":"2026-06-09T04:00:00Z","v":1009147,"vw":11.774719},{"c":11.83,"h":12.24,"l":11.57,"n":11830,"o":11.82,"t":"2026-06-10T04:00:00Z","v":651031,"vw":11.876966},{"c":12.09,"h":12.2699,"l":11.56,"n":12033,"o":11.8,"t":"2026-06-11T04:00:00Z","v":500386,"vw":12.093278},{"c":12.33,"h":12.53,"l":12.02,"n":12254,"o":12.34,"t":"2026-06-12T04:00:00Z","v":591630,"vw":12.345106},{"c":12.21,"h":12.595,"l":11.99,"n":11602,"o":12.31,"t":"2026-06-15T04:00:00Z","v":638960,"vw":12.216577},{"c":12.2,"h":12.355,"l":11.9,"n":9690,"o":12.25,"t":"2026-06-16T04:00:00Z","v":871522,"vw":12.190703},{"c":12.78,"h":13.26,"l":12.24,"n":17653,"o":12.24,"t":"2026-06-17T04:00:00Z","v":1051889,"vw":12.836753},{"c":12.64,"h":13.32,"l":12.49,"n":11660,"o":13.06,"t":"2026-06-18T04:00:00Z","v":1815325,"vw":12.699426},{"c":14.01,"h":14.21,"l":12.89,"n":13982,"o":12.89,"t":"2026-06-22T04:00:00Z","v":1203544,"vw":13.914426},{"c":14.08,"h":14.5,"l":13.9,"n":14111,"o":13.9,"t":"2026-06-23T04:00:00Z","v":1142589,"vw":14.200604},{"c":14.45,"h":14.95,"l":14.28,"n":15190,"o":14.28,"t":"2026-06-24T04:00:00Z","v":825437,"vw":14.534751},{"c":14.74,"h":15.31,"l":14.4275,"n":14977,"o":14.89,"t":"2026-06-25T04:00:00Z","v":874771,"vw":14.801239},{"c":15.05,"h":15.57,"l":14.59,"n":16272,"o":14.82,"t":"2026-06-26T04:00:00Z","v":1981696,"vw":15.062175},{"c":15.6,"h":15.62,"l":14.82,"n":12647,"o":15.3,"t":"2026-06-29T04:00:00Z","v":749543,"vw":15.29765},{"c":16.1,"h":16.805,"l":15.46,"n":19607,"o":15.69,"t":"2026-06-30T04:00:00Z","v":1500350,"vw":16.349353},{"c":15.38,"h":16.1,"l":15.36,"n":16697,"o":15.93,"t":"2026-07-01T04:00:00Z","v":1020129,"vw":15.627935},{"c":15,"h":15.72,"l":14.69,"n":16931,"o":15.39,"t":"2026-07-02T04:00:00Z","v":919453,"vw":15.035665},{"c":14.89,"h":15.2,"l":14.61,"n":10251,"o":14.97,"t":"2026-07-06T04:00:00Z","v":504921,"vw":14.951483},{"c":15.67,"h":15.78,"l":14.725,"n":11786,"o":14.92,"t":"2026-07-07T04:00:00Z","v":719145,"vw":15.389651},{"c":16.46,"h":16.51,"l":15.36,"n":17532,"o":15.47,"t":"2026-07-08T04:00:00Z","v":1164190,"vw":16.204457},{"c":16.115,"h":16.98,"l":15.78,"n":15027,"o":16.4,"t":"2026-07-09T04:00:00Z","v":1478060,"vw":16.126268},{"c":15.85,"h":15.89,"l":15.11,"n":12068,"o":15.84,"t":"2026-07-10T04:00:00Z","v":544699,"vw":15.659125},{"c":14.96,"h":15.53,"l":14.67,"n":12036,"o":15.53,"t":"2026-07-13T04:00:00Z","v":662618,"vw":14.918448},{"c":14.95,"h":15.24,"l":14.6,"n":10947,"o":14.96,"t":"2026-07-14T04:00:00Z","v":581702,"vw":14.935786},{"c":14.98,"h":15.03,"l":14.48,"n":8752,"o":14.87,"t":"2026-07-15T04:00:00Z","v":487660,"vw":14.917495},{"c":14.95,"h":14.96,"l":14.38,"n":9111,"o":14.95,"t":"2026-07-16T04:00:00Z","v":636638,"vw":14.826074},{"c":17.47,"h":17.675,"l":14.6,"n":19015,"o":14.68,"t":"2026-07-17T04:00:00Z","v":1684230,"vw":17.054844},{"c":18.81,"h":20.26,"l":17.62,"n":32765,"o":17.62,"t":"2026-07-20T04:00:00Z","v":2862626,"vw":19.027332},{"c":20.45,"h":21.26,"l":18.82,"n":20731,"o":18.85,"t":"2026-07-21T04:00:00Z","v":1826781,"vw":20.327626},{"c":19.51,"h":20.64,"l":18.7978,"n":17284,"o":20.585,"t":"2026-07-22T04:00:00Z","v":1259740,"vw":19.433092},{"c":19.53,"h":20.025,"l":18.835,"n":14081,"o":19.18,"t":"2026-07-23T04:00:00Z","v":832689,"vw":19.583411},{"c":19.44,"h":19.9,"l":18.94,"n":10662,"o":19.53,"t":"2026-07-24T04:00:00Z","v":633026,"vw":19.495667},{"c":19.86,"h":20.6,"l":19.46,"n":12155,"o":19.482,"t":"2026-07-27T04:00:00Z","v":942357,"vw":19.944172},{"c":19.97,"h":20.135,"l":19.04,"n":12845,"o":19.84,"t":"2026-07-28T04:00:00Z","v":845925,"vw":19.79461},{"c":19.53,"h":20.12,"l":19.2,"n":15089,"o":19.93,"t":"2026-07-29T04:00:00Z","v":1161193,"vw":19.685917},{"c":21.49,"h":21.76,"l":19.66,"n":16211,"o":19.675,"t":"2026-07-30T04:00:00Z","v":1615669,"vw":21.121906},{"c":20.21,"h":21.57,"l":19.77,"n":18002,"o":21.5,"t":"2026-07-31T04:00:00Z","v":1318783,"vw":20.204633},{"c":19.4,"h":20.24,"l":19.09,"n":12539,"o":20.07,"t":"2026-08-03T04:00:00Z","v":714388,"vw":19.436902},{"c":19.92,"h":20.26,"l":19.49,"n":10956,"o":19.69,"t":"2026-08-04T04:00:00Z","v":760844,"vw":19.97164},{"c":19.84,"h":20.3299,"l":19.65,"n":11841,"o":20.01,"t":"2026-08-05T04:00:00Z","v":826129,"vw":19.916444},{"c":20,"h":21.96,"l":19.07,"n":16021,"o":21.96,"t":"2026-08-06T04:00:00Z","v":996740,"vw":19.86594},{"c":20.81,"h":21.0514,"l":19.925,"n":13290,"o":20.22,"t":"2026-08-07T04:00:00Z","v":1124648,"vw":20.638181},{"c":21.58,"h":21.81,"l":20.48,"n":16022,"o":20.915,"t":"2026-08-10T04:00:00Z","v":1263794,"vw":21.396755},{"c":22.1,"h":22.22,"l":21.38,"n":13562,"o":21.75,"t":"2026-08-11T04:00:00Z","v":1110071,"vw":21.901539},{"c":23.18,"h":23.34,"l":21.895,"n":15967,"o":22.13,"t":"2026-08-12T04:00:00Z","v":1963080,"vw":23.005908},{"c":22.99,"h":23.4,"l":22.53,"n":14823,"o":23.36,"t":"2026-08-13T04:00:00Z","v":970962,"vw":22.948785},{"c":23.34,"h":23.45,"l":22.5,"n":9586,"o":22.91,"t":"2026-08-14T04:00:00Z","v":443140,"vw":23.100262},{"c":23.12,"h":23.47,"l":22.9119,"n":14998,"o":23.215,"t":"2026-08-17T04:00:00Z","v":960035,"vw":23.187939},{"c":25.41,"h":25.53,"l":22.79,"n":20243,"o":22.81,"t":"2026-08-18T04:00:00Z","v":1604754,"vw":24.996689},{"c":27.52,"h":27.59,"l":25.545,"n":25276,"o":26.03,"t":"2026-08-19T04:00:00Z","v":2342265,"vw":27.05209},{"c":27,"h":27.7,"l":26.52,"n":19452,"o":27.01,"t":"2026-08-20T04:00:00Z","v":1654892,"vw":27.143791},{"c":27.8,"h":28.16,"l":27.07,"n":13500,"o":27.3,"t":"2026-08-21T04:00:00Z","v":753199,"vw":27.762064},{"c":28.995,"h":29.42,"l":27.14,"n":14211,"o":27.8,"t":"2026-08-24T04:00:00Z","v":1050854,"vw":28.738746},{"c":29.3,"h":30.61,"l":29,"n":15828,"o":29,"t":"2026-08-25T04:00:00Z","v":1566269,"vw":29.535433},{"c":28.44,"h":29.23,"l":28.44,"n":18178,"o":28.714,"t":"2026-08-26T04:00:00Z","v":2117665,"vw":28.821615},{"c":28.88,"h":28.94,"l":27.8,"n":13100,"o":28.155,"t":"2026-08-27T04:00:00Z","v":1551754,"vw":28.58513},{"c":26.06,"h":28.97,"l":25.805,"n":20080,"o":28.97,"t":"2026-08-28T04:00:00Z","v":2046808,"vw":26.39833},{"c":27.265,"h":27.635,"l":25.89,"n":17293,"o":26,"t":"2026-08-31T04:00:00Z","v":1808223,"vw":26.76083},{"c":27.91,"h":28.08,"l":26.71,"n":16690,"o":27.19,"t":"2026-09-01T04:00:00Z","v":1472594,"vw":27.708105},{"c":26.9,"h":28.9799,"l":26.04,"n":16398,"o":28.2,"t":"2026-09-02T04:00:00Z","v":1016061,"vw":26.811944},{"c":26.62,"h":27.23,"l":26.055,"n":17472,"o":27.18,"t":"2026-09-03T04:00:00Z","v":1319406,"vw":26.501619},{"c":26.61,"h":26.76,"l":25.4,"n":14769,"o":26.05,"t":"2026-09-04T04:00:00Z","v":919270,"vw":26.5422},{"c":25.33,"h":26.4854,"l":24.9284,"n":20483,"o":26.09,"t":"2026-09-08T04:00:00Z","v":1233206,"vw":25.304627},{"c":24.94,"h":26.18,"l":24.85,"n":18078,"o":25.12,"t":"2026-09-09T04:00:00Z","v":1175630,"vw":25.152592},{"c":24.26,"h":24.63,"l":23.86,"n":19749,"o":24.63,"t":"2026-09-10T04:00:00Z","v":1356752,"vw":24.183923},{"c":24.41,"h":24.84,"l":23.9601,"n":16414,"o":24.72,"t":"2026-09-11T04:00:00Z","v":904239,"vw":24.36447},{"c":24.53,"h":24.95,"l":24.46,"n":15203,"o":24.71,"t":"2026-09-14T04:00:00Z","v":857333,"vw":24.612847},{"c":23.75,"h":24.42,"l":23.36,"n":18643,"o":24.42,"t":"2026-09-15T04:00:00Z","v":1818970,"vw":23.687336},{"c":23.71,"h":24.11,"l":23.64,"n":16446,"o":23.87,"t":"2026-09-16T04:00:00Z","v":1228319,"vw":23.764062},{"c":24.59,"h":24.865,"l":23.98,"n":16239,"o":24.25,"t":"2026-09-17T04:00:00Z","v":1025372,"vw":24.450172},{"c":24.72,"h":25.0228,"l":24.1283,"n":15310,"o":24.45,"t":"2026-09-18T04:00:00Z","v":5203778,"vw":24.699699},{"c":25.03,"h":25.46,"l":24.64,"n":17197,"o":25.46,"t":"2026-09-21T04:00:00Z","v":1385102,"vw":25.025954},{"c":25.16,"h":25.6996,"l":24.86,"n":15220,"o":25.08,"t":"2026-09-22T04:00:00Z","v":1220335,"vw":25.170893},{"c":24.26,"h":25.63,"l":23.99,"n":16880,"o":25.42,"t":"2026-09-23T04:00:00Z","v":1154107,"vw":24.566391},{"c":23.88,"h":24.692,"l":23.69,"n":14808,"o":24.16,"t":"2026-09-24T04:00:00Z","v":949050,"vw":23.930507},{"c":23.8,"h":24.29,"l":23.305,"n":10520,"o":24.1,"t":"2026-09-25T04:00:00Z","v":1167036,"vw":23.753425},{"c":25.6,"h":25.71,"l":23.74,"n":18533,"o":23.9,"t":"2026-09-28T04:00:00Z","v":1521457,"vw":25.132918},{"c":25,"h":25.9836,"l":24.605,"n":12576,"o":25.82,"t":"2026-09-29T04:00:00Z","v":1621006,"vw":25.0018},{"c":24.95,"h":26.35,"l":24.94,"n":12805,"o":25.36,"t":"2026-09-30T04:00:00Z","v":1542025,"vw":25.17381},{"c":24.77,"h":25.275,"l":24.375,"n":12832,"o":24.57,"t":"2026-10-01T04:00:00Z","v":1094913,"vw":24.770815},{"c":24.84,"h":25.5,"l":24.135,"n":15257,"o":25.36,"t":"2026-10-02T04:00:00Z","v":1097681,"vw":24.773844},{"c":25.63,"h":26.01,"l":24.83,"n":19680,"o":24.83,"t":"2026-10-05T04:00:00Z","v":1276677,"vw":25.563656},{"c":24.36,"h":26.03,"l":23.89,"n":16851,"o":25.76,"t":"2026-10-06T04:00:00Z","v":1245848,"vw":24.502045},{"c":24.26,"h":24.59,"l":23.66,"n":15088,"o":24.11,"t":"2026-10-07T04:00:00Z","v":1696541,"vw":24.268614},{"c":24.5,"h":24.56,"l":22.56,"n":19637,"o":24.02,"t":"2026-10-08T04:00:00Z","v":2189297,"vw":23.834532},{"c":24.63,"h":25.38,"l":24.353,"n":15226,"o":24.43,"t":"2026-10-09T04:00:00Z","v":1145292,"vw":24.731733},{"c":25.04,"h":25.32,"l":24.435,"n":11610,"o":24.64,"t":"2026-10-12T04:00:00Z","v":753088,"vw":24.913289},{"c":23.52,"h":25.16,"l":23.33,"n":23837,"o":25,"t":"2026-10-13T04:00:00Z","v":2426009,"vw":24.100445},{"c":23.39,"h":24.26,"l":23.215,"n":16998,"o":23.43,"t":"2026-10-14T04:00:00Z","v":1369949,"vw":23.58838},{"c":24,"h":24.3,"l":23.14,"n":11862,"o":23.14,"t":"2026-10-15T04:00:00Z","v":726944,"vw":24.001916},{"c":22.85,"h":24.21,"l":22.76,"n":10866,"o":24.02,"t":"2026-10-16T04:00:00Z","v":1130017,"vw":23.064265},{"c":23.19,"h":23.49,"l":21.97,"n":20002,"o":22.99,"t":"2026-10-19T04:00:00Z","v":2036724,"vw":22.77665},{"c":24.94,"h":25.01,"l":23.25,"n":13585,"o":23.25,"t":"2026-10-20T04:00:00Z","v":884250,"vw":24.670536},{"c":25.16,"h":25.5,"l":24.42,"n":16777,"o":25.4,"t":"2026-10-21T04:00:00Z","v":1479630,"vw":25.080691},{"c":25.84,"h":26.12,"l":24.71,"n":15779,"o":25.18,"t":"2026-10-22T04:00:00Z","v":936389,"vw":25.573727}],"volatilityBars":[{"c":24.96,"h":25.85,"l":24.96,"n":118,"o":25.85,"t":"2026-09-21T08:00:00Z","v":6846,"vw":25.018541},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-09-21T08:15:00Z","v":512,"vw":25},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-09-21T08:30:00Z","v":277,"vw":25.01},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-09-21T09:15:00Z","v":100,"vw":25.01},{"c":24.81,"h":24.81,"l":24.81,"n":2,"o":24.81,"t":"2026-09-21T12:15:00Z","v":187,"vw":24.81},{"c":25.44,"h":25.46,"l":25.04,"n":24,"o":25.46,"t":"2026-09-21T13:15:00Z","v":1951,"vw":25.367088},{"c":24.99,"h":25.46,"l":24.97,"n":750,"o":25.42,"t":"2026-09-21T13:30:00Z","v":72188,"vw":25.217199},{"c":25.015,"h":25.25,"l":24.99,"n":526,"o":25.04,"t":"2026-09-21T13:45:00Z","v":50375,"vw":25.119155},{"c":24.79,"h":25.01,"l":24.64,"n":691,"o":25.01,"t":"2026-09-21T14:00:00Z","v":40012,"vw":24.81218},{"c":24.8,"h":24.92,"l":24.6914,"n":488,"o":24.79,"t":"2026-09-21T14:15:00Z","v":31851,"vw":24.831009},{"c":25.04,"h":25.2,"l":24.835,"n":381,"o":24.84,"t":"2026-09-21T14:30:00Z","v":28550,"vw":25.111232},{"c":25.02,"h":25.07,"l":24.99,"n":297,"o":25.07,"t":"2026-09-21T14:45:00Z","v":15060,"vw":25.026754},{"c":24.955,"h":25,"l":24.86,"n":579,"o":25,"t":"2026-09-21T15:00:00Z","v":23625,"vw":24.920583},{"c":24.9,"h":25.065,"l":24.88,"n":468,"o":24.93,"t":"2026-09-21T15:15:00Z","v":21444,"vw":24.982785},{"c":24.967,"h":25.01,"l":24.88,"n":437,"o":24.88,"t":"2026-09-21T15:30:00Z","v":20630,"vw":24.967101},{"c":24.9,"h":25,"l":24.9,"n":490,"o":24.98,"t":"2026-09-21T15:45:00Z","v":24565,"vw":24.9532},{"c":24.99,"h":25.03,"l":24.88,"n":658,"o":24.93,"t":"2026-09-21T16:00:00Z","v":46123,"vw":24.979428},{"c":24.98,"h":25.05,"l":24.92,"n":476,"o":25.01,"t":"2026-09-21T16:15:00Z","v":23953,"vw":24.985602},{"c":24.94,"h":25.025,"l":24.93,"n":497,"o":24.98,"t":"2026-09-21T16:30:00Z","v":28307,"vw":24.982862},{"c":24.855,"h":24.945,"l":24.82,"n":427,"o":24.94,"t":"2026-09-21T16:45:00Z","v":14431,"vw":24.898636},{"c":24.83,"h":24.875,"l":24.79,"n":354,"o":24.85,"t":"2026-09-21T17:00:00Z","v":12204,"vw":24.827691},{"c":24.775,"h":24.87,"l":24.77,"n":274,"o":24.84,"t":"2026-09-21T17:15:00Z","v":11022,"vw":24.809441},{"c":24.83,"h":24.83,"l":24.76,"n":377,"o":24.785,"t":"2026-09-21T17:30:00Z","v":13774,"vw":24.783625},{"c":24.875,"h":24.88,"l":24.8,"n":432,"o":24.84,"t":"2026-09-21T17:45:00Z","v":15264,"vw":24.830156},{"c":25.045,"h":25.1,"l":24.835,"n":652,"o":24.875,"t":"2026-09-21T18:00:00Z","v":56930,"vw":25.030452},{"c":25,"h":25.09,"l":24.95,"n":1029,"o":25.045,"t":"2026-09-21T18:15:00Z","v":113893,"vw":25.022415},{"c":24.985,"h":25.04,"l":24.92,"n":675,"o":24.995,"t":"2026-09-21T18:30:00Z","v":76109,"vw":24.998934},{"c":25.01,"h":25.08,"l":24.99,"n":577,"o":24.99,"t":"2026-09-21T18:45:00Z","v":23089,"vw":25.021576},{"c":25.04,"h":25.0986,"l":24.98,"n":801,"o":25.01,"t":"2026-09-21T19:00:00Z","v":54384,"vw":25.063207},{"c":25.1,"h":25.15,"l":25.05,"n":820,"o":25.055,"t":"2026-09-21T19:15:00Z","v":56133,"vw":25.095757},{"c":25.06,"h":25.17,"l":25.05,"n":1056,"o":25.1,"t":"2026-09-21T19:30:00Z","v":77107,"vw":25.105171},{"c":25.03,"h":25.095,"l":24.99,"n":2106,"o":25.05,"t":"2026-09-21T19:45:00Z","v":124373,"vw":25.041761},{"c":25.03,"h":25.03,"l":25.03,"n":20,"o":25.03,"t":"2026-09-21T20:00:00Z","v":286382,"vw":25.03},{"c":25.66,"h":25.66,"l":25.07,"n":20,"o":25.07,"t":"2026-09-21T20:15:00Z","v":4101,"vw":25.421276},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-09-21T20:30:00Z","v":1299,"vw":25.03},{"c":25.05,"h":25.05,"l":25.05,"n":25,"o":25.05,"t":"2026-09-22T11:30:00Z","v":1111,"vw":25.05},{"c":25.11,"h":25.18,"l":25.06,"n":7,"o":25.06,"t":"2026-09-22T12:30:00Z","v":816,"vw":25.106126},{"c":25.387,"h":25.46,"l":24.935,"n":535,"o":25.08,"t":"2026-09-22T13:30:00Z","v":72023,"vw":25.246838},{"c":25.5975,"h":25.68,"l":25.385,"n":684,"o":25.385,"t":"2026-09-22T13:45:00Z","v":89552,"vw":25.474458},{"c":25.575,"h":25.6996,"l":25.52,"n":535,"o":25.595,"t":"2026-09-22T14:00:00Z","v":30169,"vw":25.6374},{"c":25.38,"h":25.58,"l":25.35,"n":328,"o":25.58,"t":"2026-09-22T14:15:00Z","v":27311,"vw":25.416908},{"c":25.26,"h":25.45,"l":25.25,"n":361,"o":25.38,"t":"2026-09-22T14:30:00Z","v":23609,"vw":25.347681},{"c":25.205,"h":25.34,"l":25.205,"n":269,"o":25.26,"t":"2026-09-22T14:45:00Z","v":13811,"vw":25.291695},{"c":25.23,"h":25.255,"l":25.06,"n":479,"o":25.19,"t":"2026-09-22T15:00:00Z","v":27430,"vw":25.171398},{"c":25.12,"h":25.26,"l":25.1,"n":568,"o":25.23,"t":"2026-09-22T15:15:00Z","v":73098,"vw":25.203682},{"c":25.0425,"h":25.18,"l":24.99,"n":449,"o":25.1,"t":"2026-09-22T15:30:00Z","v":27443,"vw":25.098135},{"c":25.04,"h":25.1,"l":25.02,"n":244,"o":25.08,"t":"2026-09-22T15:45:00Z","v":6024,"vw":25.057413},{"c":25.02,"h":25.07,"l":25.01,"n":367,"o":25.045,"t":"2026-09-22T16:00:00Z","v":13030,"vw":25.030558},{"c":25.04,"h":25.095,"l":24.86,"n":485,"o":25.05,"t":"2026-09-22T16:15:00Z","v":67806,"vw":24.997073},{"c":25.11,"h":25.17,"l":25.07,"n":571,"o":25.07,"t":"2026-09-22T16:30:00Z","v":41963,"vw":25.134245},{"c":25.1,"h":25.12,"l":25.06,"n":341,"o":25.12,"t":"2026-09-22T16:45:00Z","v":12335,"vw":25.091135},{"c":25.09,"h":25.105,"l":25.05,"n":321,"o":25.095,"t":"2026-09-22T17:00:00Z","v":15534,"vw":25.087083},{"c":24.97,"h":25.08,"l":24.96,"n":554,"o":25.08,"t":"2026-09-22T17:15:00Z","v":66852,"vw":24.999903},{"c":25.01,"h":25.03,"l":24.9,"n":319,"o":24.99,"t":"2026-09-22T17:30:00Z","v":13198,"vw":24.954808},{"c":25.08,"h":25.1,"l":24.98,"n":472,"o":25,"t":"2026-09-22T17:45:00Z","v":22146,"vw":25.010266},{"c":25.105,"h":25.16,"l":25.075,"n":475,"o":25.1,"t":"2026-09-22T18:00:00Z","v":20468,"vw":25.111217},{"c":25.08,"h":25.11,"l":25.055,"n":332,"o":25.11,"t":"2026-09-22T18:15:00Z","v":10056,"vw":25.079751},{"c":25.045,"h":25.15,"l":25,"n":709,"o":25.08,"t":"2026-09-22T18:30:00Z","v":62842,"vw":25.100915},{"c":25.04,"h":25.08,"l":25,"n":472,"o":25.04,"t":"2026-09-22T18:45:00Z","v":14905,"vw":25.050588},{"c":25.09,"h":25.155,"l":24.99,"n":682,"o":25.04,"t":"2026-09-22T19:00:00Z","v":40671,"vw":25.050625},{"c":25.07,"h":25.17,"l":25.04,"n":547,"o":25.11,"t":"2026-09-22T19:15:00Z","v":23103,"vw":25.120724},{"c":25.08,"h":25.125,"l":25.05,"n":571,"o":25.05,"t":"2026-09-22T19:30:00Z","v":17277,"vw":25.088647},{"c":25.15,"h":25.17,"l":25.05,"n":2687,"o":25.07,"t":"2026-09-22T19:45:00Z","v":242425,"vw":25.113981},{"c":25.16,"h":25.16,"l":25.16,"n":14,"o":25.16,"t":"2026-09-22T20:00:00Z","v":128720,"vw":25.16},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-09-22T20:30:00Z","v":1432,"vw":25.16},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-22T23:00:00Z","v":400,"vw":25.5},{"c":25.35,"h":25.35,"l":25.35,"n":4,"o":25.35,"t":"2026-09-23T08:00:00Z","v":103,"vw":25.35},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-09-23T13:00:00Z","v":302,"vw":25.11},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-09-23T13:15:00Z","v":100,"vw":25.38},{"c":25.04,"h":25.497,"l":24.815,"n":447,"o":25.43,"t":"2026-09-23T13:30:00Z","v":78136,"vw":25.089884},{"c":25.22,"h":25.235,"l":24.965,"n":360,"o":24.965,"t":"2026-09-23T13:45:00Z","v":23305,"vw":25.167267},{"c":25.5,"h":25.5,"l":25.09,"n":390,"o":25.22,"t":"2026-09-23T14:00:00Z","v":25378,"vw":25.215305},{"c":25.27,"h":25.63,"l":25.27,"n":350,"o":25.57,"t":"2026-09-23T14:15:00Z","v":26082,"vw":25.54003},{"c":24.51,"h":25.24,"l":24.47,"n":475,"o":25.24,"t":"2026-09-23T14:30:00Z","v":130182,"vw":24.960609},{"c":24.6,"h":24.68,"l":24.45,"n":713,"o":24.51,"t":"2026-09-23T14:45:00Z","v":37944,"vw":24.509728},{"c":24.595,"h":24.64,"l":24.54,"n":343,"o":24.63,"t":"2026-09-23T15:00:00Z","v":10011,"vw":24.589279},{"c":24.56,"h":24.7,"l":24.56,"n":287,"o":24.64,"t":"2026-09-23T15:15:00Z","v":9578,"vw":24.636621},{"c":24.515,"h":24.59,"l":24.46,"n":429,"o":24.58,"t":"2026-09-23T15:30:00Z","v":23727,"vw":24.528765},{"c":24.47,"h":24.52,"l":24.37,"n":594,"o":24.52,"t":"2026-09-23T15:45:00Z","v":25533,"vw":24.430031},{"c":24.61,"h":24.64,"l":24.49,"n":339,"o":24.5,"t":"2026-09-23T16:00:00Z","v":11650,"vw":24.551227},{"c":24.52,"h":24.61,"l":24.5,"n":338,"o":24.61,"t":"2026-09-23T16:15:00Z","v":8386,"vw":24.549738},{"c":24.485,"h":24.54,"l":24.43,"n":585,"o":24.52,"t":"2026-09-23T16:30:00Z","v":23297,"vw":24.464736},{"c":24.53,"h":24.53,"l":24.46,"n":436,"o":24.48,"t":"2026-09-23T16:45:00Z","v":11882,"vw":24.487135},{"c":24.52,"h":24.555,"l":24.47,"n":543,"o":24.55,"t":"2026-09-23T17:00:00Z","v":17946,"vw":24.511959},{"c":24.63,"h":24.63,"l":24.525,"n":358,"o":24.525,"t":"2026-09-23T17:15:00Z","v":6033,"vw":24.588637},{"c":24.365,"h":24.63,"l":24.29,"n":774,"o":24.62,"t":"2026-09-23T17:30:00Z","v":51202,"vw":24.470569},{"c":24.35,"h":24.41,"l":24.24,"n":324,"o":24.31,"t":"2026-09-23T17:45:00Z","v":11497,"vw":24.312013},{"c":24.045,"h":24.34,"l":24.01,"n":552,"o":24.335,"t":"2026-09-23T18:00:00Z","v":25645,"vw":24.184286},{"c":24.16,"h":24.16,"l":23.99,"n":718,"o":24.07,"t":"2026-09-23T18:15:00Z","v":36953,"vw":24.066144},{"c":24.18,"h":24.185,"l":24.1,"n":472,"o":24.15,"t":"2026-09-23T18:30:00Z","v":16875,"vw":24.140829},{"c":24.33,"h":24.35,"l":24.17,"n":611,"o":24.1701,"t":"2026-09-23T18:45:00Z","v":20406,"vw":24.249393},{"c":24.38,"h":24.4151,"l":24.3,"n":544,"o":24.32,"t":"2026-09-23T19:00:00Z","v":18774,"vw":24.357216},{"c":24.51,"h":24.522,"l":24.33,"n":651,"o":24.38,"t":"2026-09-23T19:15:00Z","v":32969,"vw":24.407458},{"c":24.52,"h":24.69,"l":24.5,"n":897,"o":24.5,"t":"2026-09-23T19:30:00Z","v":67928,"vw":24.596856},{"c":24.24,"h":24.56,"l":24.21,"n":2803,"o":24.515,"t":"2026-09-23T19:45:00Z","v":210605,"vw":24.33632},{"c":24.26,"h":24.26,"l":24.26,"n":29,"o":24.26,"t":"2026-09-23T20:00:00Z","v":174630,"vw":24.26},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-09-23T20:30:00Z","v":1143,"vw":24.26},{"c":24.22,"h":24.22,"l":24.22,"n":8,"o":24.22,"t":"2026-09-24T13:15:00Z","v":350,"vw":24.22},{"c":24.075,"h":24.692,"l":24.04,"n":180,"o":24.16,"t":"2026-09-24T13:30:00Z","v":17974,"vw":24.311405},{"c":23.8,"h":24.272,"l":23.77,"n":652,"o":23.91,"t":"2026-09-24T13:45:00Z","v":54032,"vw":24.044014},{"c":24.05,"h":24.14,"l":23.69,"n":455,"o":23.78,"t":"2026-09-24T14:00:00Z","v":23502,"vw":23.93958},{"c":23.93,"h":24.21,"l":23.82,"n":370,"o":24.05,"t":"2026-09-24T14:15:00Z","v":18010,"vw":23.996725},{"c":23.89,"h":24.01,"l":23.76,"n":760,"o":23.99,"t":"2026-09-24T14:30:00Z","v":44911,"vw":23.910758},{"c":23.94,"h":24.01,"l":23.9,"n":358,"o":23.91,"t":"2026-09-24T14:45:00Z","v":11722,"vw":23.941672},{"c":23.99,"h":24.06,"l":23.84,"n":803,"o":23.88,"t":"2026-09-24T15:00:00Z","v":40932,"vw":23.928965},{"c":24,"h":24.03,"l":23.945,"n":388,"o":23.98,"t":"2026-09-24T15:15:00Z","v":15168,"vw":23.988667},{"c":23.81,"h":24.01,"l":23.705,"n":618,"o":24,"t":"2026-09-24T15:30:00Z","v":39251,"vw":23.777315},{"c":23.8,"h":23.86,"l":23.765,"n":379,"o":23.86,"t":"2026-09-24T15:45:00Z","v":13401,"vw":23.799786},{"c":23.84,"h":23.85,"l":23.75,"n":387,"o":23.805,"t":"2026-09-24T16:00:00Z","v":21302,"vw":23.793778},{"c":24.095,"h":24.17,"l":23.865,"n":619,"o":23.87,"t":"2026-09-24T16:15:00Z","v":30735,"vw":24.040444},{"c":24.14,"h":24.21,"l":23.96,"n":383,"o":24.07,"t":"2026-09-24T16:30:00Z","v":15377,"vw":24.076072},{"c":24.1199,"h":24.15,"l":24.04,"n":351,"o":24.14,"t":"2026-09-24T16:45:00Z","v":14379,"vw":24.093556},{"c":24.2,"h":24.2,"l":24.08,"n":283,"o":24.1,"t":"2026-09-24T17:00:00Z","v":10576,"vw":24.14306},{"c":23.93,"h":24.19,"l":23.93,"n":228,"o":24.19,"t":"2026-09-24T17:15:00Z","v":6958,"vw":24.025876},{"c":23.83,"h":23.99,"l":23.83,"n":313,"o":23.945,"t":"2026-09-24T17:30:00Z","v":13351,"vw":23.945948},{"c":23.9,"h":23.91,"l":23.795,"n":289,"o":23.83,"t":"2026-09-24T17:45:00Z","v":10329,"vw":23.837731},{"c":23.95,"h":23.95,"l":23.76,"n":426,"o":23.87,"t":"2026-09-24T18:00:00Z","v":17181,"vw":23.843102},{"c":23.935,"h":23.98,"l":23.895,"n":346,"o":23.95,"t":"2026-09-24T18:15:00Z","v":11521,"vw":23.938442},{"c":24.06,"h":24.12,"l":23.91,"n":535,"o":23.95,"t":"2026-09-24T18:30:00Z","v":20695,"vw":24.007486},{"c":24.12,"h":24.1499,"l":24.065,"n":381,"o":24.065,"t":"2026-09-24T18:45:00Z","v":15234,"vw":24.118755},{"c":23.85,"h":24.12,"l":23.85,"n":669,"o":24.12,"t":"2026-09-24T19:00:00Z","v":40333,"vw":24.029126},{"c":23.78,"h":23.86,"l":23.755,"n":534,"o":23.83,"t":"2026-09-24T19:15:00Z","v":25830,"vw":23.803295},{"c":24.01,"h":24.01,"l":23.77,"n":981,"o":23.78,"t":"2026-09-24T19:30:00Z","v":57619,"vw":23.881538},{"c":23.885,"h":24.06,"l":23.84,"n":2351,"o":24.01,"t":"2026-09-24T19:45:00Z","v":141330,"vw":23.906249},{"c":23.88,"h":23.88,"l":23.88,"n":19,"o":23.88,"t":"2026-09-24T20:00:00Z","v":194151,"vw":23.88},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-09-24T20:30:00Z","v":313,"vw":23.88},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-09-24T21:00:00Z","v":7992,"vw":23.88},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-09-24T21:15:00Z","v":3249,"vw":23.88},{"c":23.99,"h":24,"l":23.9,"n":76,"o":23.9,"t":"2026-09-25T08:00:00Z","v":3210,"vw":23.974907},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-09-25T08:45:00Z","v":100,"vw":23.97},{"c":24.01,"h":24.01,"l":23.85,"n":24,"o":23.85,"t":"2026-09-25T13:00:00Z","v":929,"vw":23.914177},{"c":23.675,"h":24.29,"l":23.65,"n":259,"o":24.1,"t":"2026-09-25T13:30:00Z","v":32215,"vw":23.952619},{"c":23.87,"h":24,"l":23.645,"n":174,"o":23.76,"t":"2026-09-25T13:45:00Z","v":8930,"vw":23.804483},{"c":23.835,"h":23.85,"l":23.68,"n":178,"o":23.85,"t":"2026-09-25T14:00:00Z","v":7558,"vw":23.799723},{"c":23.55,"h":23.88,"l":23.55,"n":269,"o":23.79,"t":"2026-09-25T14:15:00Z","v":19500,"vw":23.715161},{"c":23.54,"h":23.695,"l":23.49,"n":296,"o":23.62,"t":"2026-09-25T14:30:00Z","v":25253,"vw":23.641149},{"c":23.355,"h":23.52,"l":23.33,"n":291,"o":23.52,"t":"2026-09-25T14:45:00Z","v":13378,"vw":23.426448},{"c":23.48,"h":23.565,"l":23.305,"n":352,"o":23.33,"t":"2026-09-25T15:00:00Z","v":27344,"vw":23.457739},{"c":23.655,"h":23.655,"l":23.48,"n":273,"o":23.485,"t":"2026-09-25T15:15:00Z","v":76776,"vw":23.488267},{"c":23.675,"h":23.7199,"l":23.65,"n":103,"o":23.655,"t":"2026-09-25T15:30:00Z","v":3154,"vw":23.667842},{"c":23.655,"h":23.655,"l":23.5,"n":345,"o":23.62,"t":"2026-09-25T15:45:00Z","v":22280,"vw":23.534142},{"c":23.82,"h":23.9,"l":23.62,"n":292,"o":23.655,"t":"2026-09-25T16:00:00Z","v":18530,"vw":23.779882},{"c":24.02,"h":24.02,"l":23.81,"n":190,"o":23.85,"t":"2026-09-25T16:15:00Z","v":8384,"vw":23.851421},{"c":23.98,"h":24.035,"l":23.97,"n":88,"o":24.01,"t":"2026-09-25T16:30:00Z","v":4575,"vw":23.996534},{"c":23.96,"h":23.96,"l":23.935,"n":98,"o":23.94,"t":"2026-09-25T16:45:00Z","v":2451,"vw":23.945},{"c":23.94,"h":23.98,"l":23.91,"n":200,"o":23.925,"t":"2026-09-25T17:00:00Z","v":6844,"vw":23.94717},{"c":23.725,"h":23.91,"l":23.695,"n":255,"o":23.91,"t":"2026-09-25T17:15:00Z","v":9925,"vw":23.782496},{"c":23.715,"h":23.765,"l":23.63,"n":252,"o":23.75,"t":"2026-09-25T17:30:00Z","v":14500,"vw":23.721794},{"c":23.68,"h":23.72,"l":23.675,"n":121,"o":23.68,"t":"2026-09-25T17:45:00Z","v":4183,"vw":23.697619},{"c":23.67,"h":23.73,"l":23.625,"n":264,"o":23.695,"t":"2026-09-25T18:00:00Z","v":9774,"vw":23.674982},{"c":23.675,"h":23.71,"l":23.675,"n":125,"o":23.71,"t":"2026-09-25T18:15:00Z","v":3801,"vw":23.690324},{"c":23.76,"h":23.78,"l":23.66,"n":270,"o":23.66,"t":"2026-09-25T18:30:00Z","v":8734,"vw":23.731111},{"c":23.69,"h":23.75,"l":23.69,"n":287,"o":23.75,"t":"2026-09-25T18:45:00Z","v":10177,"vw":23.713603},{"c":23.73,"h":23.75,"l":23.69,"n":431,"o":23.72,"t":"2026-09-25T19:00:00Z","v":18263,"vw":23.727252},{"c":23.755,"h":23.8,"l":23.69,"n":511,"o":23.75,"t":"2026-09-25T19:15:00Z","v":35351,"vw":23.755001},{"c":23.81,"h":23.81,"l":23.72,"n":565,"o":23.77,"t":"2026-09-25T19:30:00Z","v":38715,"vw":23.763322},{"c":23.81,"h":23.9199,"l":23.69,"n":2339,"o":23.8,"t":"2026-09-25T19:45:00Z","v":160594,"vw":23.780885},{"c":23.8,"h":23.8,"l":23.8,"n":26,"o":23.8,"t":"2026-09-25T20:00:00Z","v":542657,"vw":23.8},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-09-25T20:15:00Z","v":100,"vw":23.62},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-25T20:30:00Z","v":1100,"vw":23.8},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-09-28T13:15:00Z","v":230,"vw":23.75},{"c":23.955,"h":24.14,"l":23.82,"n":257,"o":23.9,"t":"2026-09-28T13:30:00Z","v":21295,"vw":23.922308},{"c":23.92,"h":24.025,"l":23.74,"n":457,"o":24.015,"t":"2026-09-28T13:45:00Z","v":41321,"vw":23.868921},{"c":24.16,"h":24.36,"l":23.925,"n":860,"o":23.925,"t":"2026-09-28T14:00:00Z","v":131005,"vw":24.121295},{"c":24.31,"h":24.31,"l":24.135,"n":372,"o":24.2099,"t":"2026-09-28T14:15:00Z","v":17363,"vw":24.19877},{"c":24.56,"h":24.58,"l":24.25,"n":496,"o":24.25,"t":"2026-09-28T14:30:00Z","v":16924,"vw":24.425356},{"c":24.65,"h":24.67,"l":24.52,"n":507,"o":24.52,"t":"2026-09-28T14:45:00Z","v":66304,"vw":24.538184},{"c":24.945,"h":24.95,"l":24.66,"n":626,"o":24.66,"t":"2026-09-28T15:00:00Z","v":21785,"vw":24.828049},{"c":24.88,"h":25,"l":24.78,"n":521,"o":24.955,"t":"2026-09-28T15:15:00Z","v":55677,"vw":24.897929},{"c":24.74,"h":24.911,"l":24.74,"n":475,"o":24.86,"t":"2026-09-28T15:30:00Z","v":68020,"vw":24.86322},{"c":24.895,"h":24.95,"l":24.66,"n":600,"o":24.73,"t":"2026-09-28T15:45:00Z","v":30354,"vw":24.827546},{"c":24.96,"h":25.03,"l":24.92,"n":412,"o":24.92,"t":"2026-09-28T16:00:00Z","v":17676,"vw":24.956524},{"c":25.26,"h":25.26,"l":25.03,"n":446,"o":25.03,"t":"2026-09-28T16:15:00Z","v":14367,"vw":25.132483},{"c":25.08,"h":25.23,"l":24.98,"n":786,"o":25.23,"t":"2026-09-28T16:30:00Z","v":62509,"vw":25.160978},{"c":25.02,"h":25.075,"l":24.99,"n":375,"o":25.055,"t":"2026-09-28T16:45:00Z","v":11267,"vw":25.038054},{"c":25.18,"h":25.22,"l":24.93,"n":513,"o":25.015,"t":"2026-09-28T17:00:00Z","v":22452,"vw":25.136782},{"c":25.125,"h":25.155,"l":24.995,"n":450,"o":25.155,"t":"2026-09-28T17:15:00Z","v":10466,"vw":25.067493},{"c":25.08,"h":25.145,"l":25.02,"n":432,"o":25.11,"t":"2026-09-28T17:30:00Z","v":13175,"vw":25.098391},{"c":25.585,"h":25.585,"l":25.05,"n":622,"o":25.05,"t":"2026-09-28T17:45:00Z","v":73525,"vw":25.258311},{"c":25.58,"h":25.5866,"l":25.38,"n":623,"o":25.5866,"t":"2026-09-28T18:00:00Z","v":36528,"vw":25.476734},{"c":25.475,"h":25.59,"l":25.45,"n":454,"o":25.58,"t":"2026-09-28T18:15:00Z","v":23573,"vw":25.553758},{"c":25.51,"h":25.64,"l":25.43,"n":656,"o":25.485,"t":"2026-09-28T18:30:00Z","v":23459,"vw":25.527336},{"c":25.665,"h":25.7,"l":25.5,"n":780,"o":25.5,"t":"2026-09-28T18:45:00Z","v":36226,"vw":25.582501},{"c":25.575,"h":25.71,"l":25.51,"n":610,"o":25.685,"t":"2026-09-28T19:00:00Z","v":27023,"vw":25.602667},{"c":25.54,"h":25.66,"l":25.52,"n":673,"o":25.54,"t":"2026-09-28T19:15:00Z","v":24818,"vw":25.572136},{"c":25.34,"h":25.7,"l":25.34,"n":1366,"o":25.525,"t":"2026-09-28T19:30:00Z","v":245266,"vw":25.561245},{"c":25.61,"h":25.61,"l":25.195,"n":2552,"o":25.3,"t":"2026-09-28T19:45:00Z","v":176571,"vw":25.484714},{"c":25.6,"h":25.6,"l":25.6,"n":29,"o":25.6,"t":"2026-09-28T20:00:00Z","v":214068,"vw":25.6},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-09-28T20:30:00Z","v":286,"vw":25.6},{"c":25.85,"h":25.85,"l":25.85,"n":4,"o":25.85,"t":"2026-09-29T11:30:00Z","v":291,"vw":25.85},{"c":25.69,"h":25.69,"l":25.69,"n":3,"o":25.69,"t":"2026-09-29T13:15:00Z","v":260,"vw":25.69},{"c":25.455,"h":25.9836,"l":25.38,"n":364,"o":25.82,"t":"2026-09-29T13:30:00Z","v":37143,"vw":25.654555},{"c":25.533,"h":25.533,"l":25.15,"n":204,"o":25.35,"t":"2026-09-29T13:45:00Z","v":14922,"vw":25.326399},{"c":25.09,"h":25.538,"l":25.04,"n":338,"o":25.538,"t":"2026-09-29T14:00:00Z","v":34737,"vw":25.222692},{"c":24.985,"h":25.12,"l":24.9056,"n":332,"o":25.12,"t":"2026-09-29T14:15:00Z","v":42425,"vw":24.988692},{"c":24.745,"h":24.9875,"l":24.69,"n":303,"o":24.985,"t":"2026-09-29T14:30:00Z","v":24596,"vw":24.928185},{"c":24.825,"h":24.86,"l":24.71,"n":240,"o":24.8,"t":"2026-09-29T14:45:00Z","v":9946,"vw":24.794734},{"c":24.825,"h":24.84,"l":24.74,"n":328,"o":24.81,"t":"2026-09-29T15:00:00Z","v":11970,"vw":24.798628},{"c":24.78,"h":24.835,"l":24.72,"n":235,"o":24.83,"t":"2026-09-29T15:15:00Z","v":9399,"vw":24.795176},{"c":24.79,"h":24.84,"l":24.72,"n":147,"o":24.7866,"t":"2026-09-29T15:30:00Z","v":4381,"vw":24.76958},{"c":24.935,"h":24.935,"l":24.815,"n":285,"o":24.825,"t":"2026-09-29T15:45:00Z","v":13431,"vw":24.877909},{"c":24.79,"h":24.91,"l":24.79,"n":150,"o":24.91,"t":"2026-09-29T16:00:00Z","v":4807,"vw":24.853902},{"c":24.85,"h":24.87,"l":24.76,"n":184,"o":24.78,"t":"2026-09-29T16:15:00Z","v":7705,"vw":24.803067},{"c":24.73,"h":24.91,"l":24.73,"n":220,"o":24.83,"t":"2026-09-29T16:30:00Z","v":12067,"vw":24.798692},{"c":24.75,"h":24.768,"l":24.7,"n":299,"o":24.72,"t":"2026-09-29T16:45:00Z","v":25223,"vw":24.747587},{"c":24.7,"h":24.9,"l":24.7,"n":683,"o":24.755,"t":"2026-09-29T17:00:00Z","v":57026,"vw":24.793122},{"c":24.725,"h":24.725,"l":24.605,"n":158,"o":24.64,"t":"2026-09-29T17:15:00Z","v":4582,"vw":24.652198},{"c":24.85,"h":24.92,"l":24.71,"n":305,"o":24.73,"t":"2026-09-29T17:30:00Z","v":39786,"vw":24.779899},{"c":24.86,"h":24.94,"l":24.83,"n":176,"o":24.91,"t":"2026-09-29T17:45:00Z","v":6204,"vw":24.878893},{"c":24.96,"h":25.06,"l":24.87,"n":360,"o":24.87,"t":"2026-09-29T18:00:00Z","v":17431,"vw":24.966968},{"c":25.43,"h":25.43,"l":24.82,"n":543,"o":24.97,"t":"2026-09-29T18:15:00Z","v":69880,"vw":24.969874},{"c":25.19,"h":25.42,"l":25.18,"n":710,"o":25.42,"t":"2026-09-29T18:30:00Z","v":47526,"vw":25.250885},{"c":24.955,"h":25.18,"l":24.955,"n":310,"o":25.18,"t":"2026-09-29T18:45:00Z","v":40510,"vw":25.03516},{"c":25.02,"h":25.08,"l":25.005,"n":344,"o":25.005,"t":"2026-09-29T19:00:00Z","v":18030,"vw":25.025386},{"c":24.97,"h":25.12,"l":24.92,"n":934,"o":25,"t":"2026-09-29T19:15:00Z","v":105709,"vw":25.017557},{"c":24.86,"h":24.94,"l":24.86,"n":471,"o":24.94,"t":"2026-09-29T19:30:00Z","v":22873,"vw":24.900991},{"c":25,"h":25.16,"l":24.78,"n":2784,"o":24.85,"t":"2026-09-29T19:45:00Z","v":362713,"vw":24.988665},{"c":25,"h":25,"l":25,"n":37,"o":25,"t":"2026-09-29T20:00:00Z","v":473314,"vw":25},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-09-29T20:30:00Z","v":85367,"vw":25},{"c":25.31,"h":26.1,"l":25.28,"n":37,"o":26.1,"t":"2026-09-30T08:00:00Z","v":5807,"vw":26.002175},{"c":25.17,"h":25.17,"l":25.15,"n":70,"o":25.17,"t":"2026-09-30T08:30:00Z","v":6102,"vw":25.16864},{"c":25.25,"h":25.28,"l":25.25,"n":12,"o":25.25,"t":"2026-09-30T10:15:00Z","v":1880,"vw":25.258571},{"c":25.26,"h":25.5,"l":25.26,"n":13,"o":25.5,"t":"2026-09-30T12:45:00Z","v":1983,"vw":25.322959},{"c":25.4,"h":25.6,"l":25.4,"n":66,"o":25.6,"t":"2026-09-30T13:15:00Z","v":786,"vw":25.462312},{"c":25.48,"h":25.62,"l":25.165,"n":195,"o":25.37,"t":"2026-09-30T13:30:00Z","v":19386,"vw":25.386699},{"c":25.78,"h":25.81,"l":25.535,"n":303,"o":25.535,"t":"2026-09-30T13:45:00Z","v":21279,"vw":25.700246},{"c":25.88,"h":25.91,"l":25.59,"n":239,"o":25.73,"t":"2026-09-30T14:00:00Z","v":10379,"vw":25.757067},{"c":25.51,"h":25.82,"l":25.51,"n":308,"o":25.81,"t":"2026-09-30T14:15:00Z","v":13385,"vw":25.671148},{"c":25.59,"h":25.68,"l":25.46,"n":210,"o":25.49,"t":"2026-09-30T14:30:00Z","v":9956,"vw":25.568917},{"c":25.87,"h":25.93,"l":25.605,"n":258,"o":25.61,"t":"2026-09-30T14:45:00Z","v":14605,"vw":25.761525},{"c":25.84,"h":25.93,"l":25.77,"n":394,"o":25.93,"t":"2026-09-30T15:00:00Z","v":13374,"vw":25.839466},{"c":26.25,"h":26.28,"l":25.69,"n":538,"o":25.82,"t":"2026-09-30T15:15:00Z","v":34551,"vw":26.018038},{"c":26.03,"h":26.35,"l":25.97,"n":415,"o":26.24,"t":"2026-09-30T15:30:00Z","v":18991,"vw":26.205178},{"c":26.16,"h":26.16,"l":25.97,"n":213,"o":26.025,"t":"2026-09-30T15:45:00Z","v":10846,"vw":26.036097},{"c":26.02,"h":26.175,"l":26.02,"n":249,"o":26.175,"t":"2026-09-30T16:00:00Z","v":11360,"vw":26.105835},{"c":25.81,"h":26.035,"l":25.79,"n":285,"o":26.035,"t":"2026-09-30T16:15:00Z","v":10400,"vw":25.872434},{"c":25.84,"h":25.92,"l":25.765,"n":417,"o":25.79,"t":"2026-09-30T16:30:00Z","v":22645,"vw":25.811927},{"c":25.765,"h":25.84,"l":25.715,"n":195,"o":25.835,"t":"2026-09-30T16:45:00Z","v":7299,"vw":25.784101},{"c":25.68,"h":25.8,"l":25.66,"n":292,"o":25.765,"t":"2026-09-30T17:00:00Z","v":13457,"vw":25.712588},{"c":25.67,"h":25.81,"l":25.65,"n":406,"o":25.66,"t":"2026-09-30T17:15:00Z","v":20681,"vw":25.723606},{"c":25.55,"h":25.72,"l":25.53,"n":439,"o":25.66,"t":"2026-09-30T17:30:00Z","v":24082,"vw":25.635042},{"c":25.645,"h":25.66,"l":25.48,"n":337,"o":25.5,"t":"2026-09-30T17:45:00Z","v":11934,"vw":25.553538},{"c":25.54,"h":25.63,"l":25.435,"n":452,"o":25.63,"t":"2026-09-30T18:00:00Z","v":31916,"vw":25.546436},{"c":25.56,"h":25.56,"l":25.505,"n":234,"o":25.51,"t":"2026-09-30T18:15:00Z","v":8401,"vw":25.530482},{"c":25.47,"h":25.57,"l":25.47,"n":502,"o":25.56,"t":"2026-09-30T18:30:00Z","v":24175,"vw":25.512394},{"c":25.51,"h":25.52,"l":25.45,"n":1119,"o":25.48,"t":"2026-09-30T18:45:00Z","v":88748,"vw":25.489046},{"c":25.49,"h":25.49,"l":25.365,"n":547,"o":25.485,"t":"2026-09-30T19:00:00Z","v":20051,"vw":25.435171},{"c":25.4,"h":25.49,"l":25.39,"n":326,"o":25.47,"t":"2026-09-30T19:15:00Z","v":13136,"vw":25.445024},{"c":25.215,"h":25.395,"l":25.165,"n":631,"o":25.395,"t":"2026-09-30T19:30:00Z","v":36774,"vw":25.293354},{"c":24.94,"h":25.24,"l":24.94,"n":2213,"o":25.215,"t":"2026-09-30T19:45:00Z","v":155047,"vw":25.055109},{"c":24.95,"h":25.05,"l":24.95,"n":30,"o":24.95,"t":"2026-09-30T20:00:00Z","v":762185,"vw":24.950102},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-09-30T20:15:00Z","v":15984,"vw":24.95},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-09-30T20:30:00Z","v":104,"vw":24.95},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-09-30T21:00:00Z","v":100,"vw":24.95},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-09-30T23:45:00Z","v":120,"vw":25.01},{"c":24.89,"h":25.275,"l":24.57,"n":263,"o":24.57,"t":"2026-10-01T13:30:00Z","v":31077,"vw":24.925633},{"c":24.9,"h":24.92,"l":24.43,"n":289,"o":24.77,"t":"2026-10-01T13:45:00Z","v":13613,"vw":24.687345},{"c":25.16,"h":25.16,"l":24.57,"n":293,"o":24.78,"t":"2026-10-01T14:00:00Z","v":19946,"vw":24.94755},{"c":24.96,"h":25.135,"l":24.96,"n":184,"o":25.13,"t":"2026-10-01T14:15:00Z","v":5957,"vw":25.057378},{"c":24.78,"h":24.965,"l":24.69,"n":328,"o":24.91,"t":"2026-10-01T14:30:00Z","v":14047,"vw":24.774217},{"c":25,"h":25.04,"l":24.82,"n":408,"o":24.82,"t":"2026-10-01T14:45:00Z","v":16439,"vw":24.933411},{"c":25.04,"h":25.04,"l":24.88,"n":505,"o":25.01,"t":"2026-10-01T15:00:00Z","v":15430,"vw":24.960328},{"c":24.89,"h":25.12,"l":24.89,"n":304,"o":25.01,"t":"2026-10-01T15:15:00Z","v":11912,"vw":25.015036},{"c":25.03,"h":25.11,"l":24.85,"n":226,"o":24.93,"t":"2026-10-01T15:30:00Z","v":7236,"vw":24.973564},{"c":25.04,"h":25.11,"l":24.97,"n":215,"o":25.06,"t":"2026-10-01T15:45:00Z","v":5962,"vw":25.048001},{"c":25.08,"h":25.14,"l":24.99,"n":231,"o":25.05,"t":"2026-10-01T16:00:00Z","v":6244,"vw":25.044669},{"c":25.11,"h":25.14,"l":25.05,"n":394,"o":25.06,"t":"2026-10-01T16:15:00Z","v":14638,"vw":25.095941},{"c":25,"h":25.11,"l":24.99,"n":363,"o":25.09,"t":"2026-10-01T16:30:00Z","v":22678,"vw":25.042696},{"c":24.78,"h":25.08,"l":24.77,"n":270,"o":25.07,"t":"2026-10-01T16:45:00Z","v":10323,"vw":24.910767},{"c":24.92,"h":24.94,"l":24.765,"n":401,"o":24.78,"t":"2026-10-01T17:00:00Z","v":13340,"vw":24.817599},{"c":25.09,"h":25.1,"l":24.915,"n":217,"o":24.92,"t":"2026-10-01T17:15:00Z","v":7652,"vw":25.019658},{"c":25.04,"h":25.17,"l":25.04,"n":245,"o":25.09,"t":"2026-10-01T17:30:00Z","v":6505,"vw":25.079072},{"c":24.72,"h":25,"l":24.7,"n":243,"o":24.975,"t":"2026-10-01T17:45:00Z","v":11482,"vw":24.823936},{"c":24.7,"h":24.71,"l":24.61,"n":361,"o":24.69,"t":"2026-10-01T18:00:00Z","v":8707,"vw":24.650182},{"c":24.65,"h":24.79,"l":24.65,"n":293,"o":24.715,"t":"2026-10-01T18:15:00Z","v":11655,"vw":24.729705},{"c":24.57,"h":24.72,"l":24.56,"n":332,"o":24.65,"t":"2026-10-01T18:30:00Z","v":9075,"vw":24.652721},{"c":24.53,"h":24.61,"l":24.53,"n":238,"o":24.56,"t":"2026-10-01T18:45:00Z","v":8441,"vw":24.557165},{"c":24.39,"h":24.56,"l":24.375,"n":457,"o":24.56,"t":"2026-10-01T19:00:00Z","v":16556,"vw":24.487537},{"c":24.61,"h":24.69,"l":24.38,"n":503,"o":24.4,"t":"2026-10-01T19:15:00Z","v":26265,"vw":24.526114},{"c":24.41,"h":24.65,"l":24.41,"n":677,"o":24.61,"t":"2026-10-01T19:30:00Z","v":28105,"vw":24.539137},{"c":24.79,"h":24.81,"l":24.415,"n":2728,"o":24.415,"t":"2026-10-01T19:45:00Z","v":189167,"vw":24.689572},{"c":24.77,"h":24.77,"l":24.77,"n":28,"o":24.77,"t":"2026-10-01T20:00:00Z","v":534042,"vw":24.77},{"c":25,"h":25,"l":24.77,"n":3,"o":24.77,"t":"2026-10-01T20:30:00Z","v":1854,"vw":24.832945},{"c":25.36,"h":25.36,"l":25.25,"n":4,"o":25.25,"t":"2026-10-01T20:45:00Z","v":3473,"vw":25.328147},{"c":25.38,"h":25.38,"l":25.34,"n":4,"o":25.34,"t":"2026-10-02T12:00:00Z","v":300,"vw":25.36},{"c":25.26,"h":25.475,"l":25.02,"n":359,"o":25.36,"t":"2026-10-02T13:30:00Z","v":25230,"vw":25.356833},{"c":25.27,"h":25.38,"l":25.13,"n":305,"o":25.3,"t":"2026-10-02T13:45:00Z","v":10409,"vw":25.265127},{"c":25.47,"h":25.5,"l":25.22,"n":537,"o":25.24,"t":"2026-10-02T14:00:00Z","v":21499,"vw":25.335467},{"c":25.14,"h":25.49,"l":25.13,"n":518,"o":25.48,"t":"2026-10-02T14:15:00Z","v":27903,"vw":25.269969},{"c":25.01,"h":25.085,"l":24.95,"n":456,"o":25.07,"t":"2026-10-02T14:30:00Z","v":25730,"vw":25.018625},{"c":25.17,"h":25.17,"l":25.01,"n":441,"o":25.05,"t":"2026-10-02T14:45:00Z","v":29780,"vw":25.10632},{"c":24.99,"h":25.17,"l":24.89,"n":592,"o":25.17,"t":"2026-10-02T15:00:00Z","v":18391,"vw":25.030423},{"c":24.99,"h":25.04,"l":24.93,"n":424,"o":25.02,"t":"2026-10-02T15:15:00Z","v":11695,"vw":24.979575},{"c":25.02,"h":25.1152,"l":24.98,"n":451,"o":25.01,"t":"2026-10-02T15:30:00Z","v":16743,"vw":25.065917},{"c":24.965,"h":25.1,"l":24.96,"n":278,"o":25.06,"t":"2026-10-02T15:45:00Z","v":12209,"vw":25.070949},{"c":24.67,"h":24.99,"l":24.67,"n":425,"o":24.99,"t":"2026-10-02T16:00:00Z","v":14515,"vw":24.795995},{"c":24.7,"h":24.78,"l":24.67,"n":177,"o":24.675,"t":"2026-10-02T16:15:00Z","v":6563,"vw":24.713197},{"c":24.73,"h":24.79,"l":24.7,"n":388,"o":24.72,"t":"2026-10-02T16:30:00Z","v":10917,"vw":24.733354},{"c":24.47,"h":24.73,"l":24.385,"n":492,"o":24.73,"t":"2026-10-02T16:45:00Z","v":23120,"vw":24.491236},{"c":24.42,"h":24.5406,"l":24.42,"n":431,"o":24.465,"t":"2026-10-02T17:00:00Z","v":17993,"vw":24.46997},{"c":24.325,"h":24.415,"l":24.285,"n":426,"o":24.405,"t":"2026-10-02T17:15:00Z","v":21867,"vw":24.328583},{"c":24.275,"h":24.36,"l":24.27,"n":360,"o":24.325,"t":"2026-10-02T17:30:00Z","v":13027,"vw":24.307127},{"c":24.27,"h":24.275,"l":24.24,"n":346,"o":24.275,"t":"2026-10-02T17:45:00Z","v":13892,"vw":24.269982},{"c":24.21,"h":24.33,"l":24.16,"n":505,"o":24.26,"t":"2026-10-02T18:00:00Z","v":34780,"vw":24.252914},{"c":24.215,"h":24.25,"l":24.135,"n":462,"o":24.25,"t":"2026-10-02T18:15:00Z","v":21957,"vw":24.17304},{"c":24.28,"h":24.3,"l":24.22,"n":517,"o":24.23,"t":"2026-10-02T18:30:00Z","v":19362,"vw":24.267748},{"c":24.325,"h":24.34,"l":24.25,"n":468,"o":24.275,"t":"2026-10-02T18:45:00Z","v":26874,"vw":24.293606},{"c":24.41,"h":24.4199,"l":24.34,"n":487,"o":24.34,"t":"2026-10-02T19:00:00Z","v":24409,"vw":24.371771},{"c":24.635,"h":24.645,"l":24.4001,"n":781,"o":24.4001,"t":"2026-10-02T19:15:00Z","v":43788,"vw":24.56488},{"c":24.73,"h":24.8,"l":24.64,"n":610,"o":24.65,"t":"2026-10-02T19:30:00Z","v":32323,"vw":24.726153},{"c":24.84,"h":24.84,"l":24.665,"n":2126,"o":24.735,"t":"2026-10-02T19:45:00Z","v":138557,"vw":24.755913},{"c":24.63,"h":24.84,"l":24.63,"n":20,"o":24.84,"t":"2026-10-02T20:00:00Z","v":401356,"vw":24.839891},{"c":25.25,"h":25.25,"l":24.66,"n":40,"o":24.84,"t":"2026-10-02T20:30:00Z","v":2804,"vw":24.863499},{"c":25.23,"h":25.23,"l":25.23,"n":2,"o":25.23,"t":"2026-10-02T21:15:00Z","v":125,"vw":25.23},{"c":24.96,"h":24.96,"l":24.85,"n":44,"o":24.85,"t":"2026-10-05T11:30:00Z","v":5227,"vw":24.89961},{"c":24.965,"h":25.38,"l":24.81,"n":254,"o":24.87,"t":"2026-10-05T13:30:00Z","v":16306,"vw":24.954338},{"c":25.35,"h":25.42,"l":25.06,"n":533,"o":25.12,"t":"2026-10-05T13:45:00Z","v":27265,"vw":25.218835},{"c":25.32,"h":25.46,"l":25.2,"n":480,"o":25.34,"t":"2026-10-05T14:00:00Z","v":19155,"vw":25.303869},{"c":24.97,"h":25.395,"l":24.855,"n":725,"o":25.38,"t":"2026-10-05T14:15:00Z","v":51790,"vw":25.046439},{"c":25.07,"h":25.3525,"l":24.86,"n":555,"o":24.93,"t":"2026-10-05T14:30:00Z","v":44435,"vw":25.069527},{"c":25.18,"h":25.33,"l":25.16,"n":409,"o":25.19,"t":"2026-10-05T14:45:00Z","v":20424,"vw":25.248857},{"c":25.2,"h":25.225,"l":25,"n":283,"o":25.04,"t":"2026-10-05T15:00:00Z","v":12020,"vw":25.107618},{"c":25.335,"h":25.55,"l":25.185,"n":1012,"o":25.19,"t":"2026-10-05T15:15:00Z","v":48265,"vw":25.341443},{"c":25.31,"h":25.37,"l":25.24,"n":360,"o":25.37,"t":"2026-10-05T15:30:00Z","v":10359,"vw":25.280751},{"c":25.305,"h":25.41,"l":25.305,"n":327,"o":25.33,"t":"2026-10-05T15:45:00Z","v":8700,"vw":25.341959},{"c":25.325,"h":25.34,"l":25.25,"n":281,"o":25.32,"t":"2026-10-05T16:00:00Z","v":8383,"vw":25.318603},{"c":25.805,"h":25.805,"l":25.35,"n":439,"o":25.35,"t":"2026-10-05T16:15:00Z","v":16002,"vw":25.615423},{"c":25.71,"h":25.805,"l":25.69,"n":496,"o":25.79,"t":"2026-10-05T16:30:00Z","v":14955,"vw":25.737485},{"c":25.72,"h":25.75,"l":25.67,"n":394,"o":25.71,"t":"2026-10-05T16:45:00Z","v":21141,"vw":25.710276},{"c":25.565,"h":25.71,"l":25.565,"n":359,"o":25.71,"t":"2026-10-05T17:00:00Z","v":9274,"vw":25.627847},{"c":25.64,"h":25.64,"l":25.55,"n":322,"o":25.56,"t":"2026-10-05T17:15:00Z","v":8684,"vw":25.603424},{"c":25.535,"h":25.65,"l":25.47,"n":549,"o":25.65,"t":"2026-10-05T17:30:00Z","v":22540,"vw":25.556779},{"c":25.675,"h":25.77,"l":25.56,"n":626,"o":25.59,"t":"2026-10-05T17:45:00Z","v":26120,"vw":25.673376},{"c":25.8,"h":25.8,"l":25.64,"n":740,"o":25.7,"t":"2026-10-05T18:00:00Z","v":27824,"vw":25.712888},{"c":25.875,"h":25.99,"l":25.765,"n":787,"o":25.8,"t":"2026-10-05T18:15:00Z","v":35343,"vw":25.885494},{"c":25.93,"h":26.01,"l":25.87,"n":785,"o":25.875,"t":"2026-10-05T18:30:00Z","v":31682,"vw":25.94521},{"c":25.85,"h":25.92,"l":25.79,"n":753,"o":25.92,"t":"2026-10-05T18:45:00Z","v":30651,"vw":25.865179},{"c":25.84,"h":25.91,"l":25.75,"n":927,"o":25.85,"t":"2026-10-05T19:00:00Z","v":44000,"vw":25.831616},{"c":25.74,"h":25.88,"l":25.71,"n":664,"o":25.88,"t":"2026-10-05T19:15:00Z","v":19603,"vw":25.787059},{"c":25.69,"h":25.775,"l":25.56,"n":1092,"o":25.68,"t":"2026-10-05T19:30:00Z","v":54932,"vw":25.653923},{"c":25.69,"h":25.71,"l":25.472,"n":3775,"o":25.64,"t":"2026-10-05T19:45:00Z","v":283585,"vw":25.622566},{"c":25.63,"h":25.69,"l":25.63,"n":24,"o":25.69,"t":"2026-10-05T20:00:00Z","v":336949,"vw":25.630036},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-05T20:30:00Z","v":800,"vw":25.63},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-05T23:45:00Z","v":500,"vw":25.7},{"c":25.68,"h":25.68,"l":25.55,"n":6,"o":25.55,"t":"2026-10-06T12:15:00Z","v":303,"vw":25.615},{"c":25.31,"h":26.03,"l":25.27,"n":310,"o":25.76,"t":"2026-10-06T13:30:00Z","v":41608,"vw":25.481731},{"c":25.28,"h":25.36,"l":25.11,"n":383,"o":25.35,"t":"2026-10-06T13:45:00Z","v":22173,"vw":25.238682},{"c":24.69,"h":25.36,"l":24.585,"n":993,"o":25.22,"t":"2026-10-06T14:00:00Z","v":71488,"vw":24.879976},{"c":24.625,"h":24.76,"l":24.51,"n":647,"o":24.76,"t":"2026-10-06T14:15:00Z","v":44254,"vw":24.640391},{"c":24.76,"h":24.78,"l":24.53,"n":665,"o":24.625,"t":"2026-10-06T14:30:00Z","v":27823,"vw":24.662253},{"c":25.11,"h":25.11,"l":24.745,"n":558,"o":24.75,"t":"2026-10-06T14:45:00Z","v":21420,"vw":24.876595},{"c":25.13,"h":25.355,"l":25.01,"n":343,"o":25.15,"t":"2026-10-06T15:00:00Z","v":10117,"vw":25.182918},{"c":25.29,"h":25.32,"l":25.125,"n":370,"o":25.1907,"t":"2026-10-06T15:15:00Z","v":12303,"vw":25.212313},{"c":25.33,"h":25.37,"l":25.2,"n":480,"o":25.33,"t":"2026-10-06T15:30:00Z","v":22299,"vw":25.332143},{"c":25.13,"h":25.3,"l":25.13,"n":179,"o":25.3,"t":"2026-10-06T15:45:00Z","v":4784,"vw":25.211605},{"c":25.16,"h":25.2,"l":25.09,"n":309,"o":25.16,"t":"2026-10-06T16:00:00Z","v":7253,"vw":25.150196},{"c":25.06,"h":25.12,"l":25.01,"n":198,"o":25.12,"t":"2026-10-06T16:15:00Z","v":4461,"vw":25.046097},{"c":24.815,"h":25.035,"l":24.81,"n":640,"o":25.02,"t":"2026-10-06T16:30:00Z","v":49669,"vw":24.921167},{"c":24.77,"h":24.83,"l":24.74,"n":439,"o":24.815,"t":"2026-10-06T16:45:00Z","v":15571,"vw":24.796906},{"c":24.47,"h":24.8,"l":24.26,"n":1000,"o":24.8,"t":"2026-10-06T17:00:00Z","v":155745,"vw":24.666853},{"c":24.26,"h":24.5,"l":24.26,"n":518,"o":24.43,"t":"2026-10-06T17:15:00Z","v":31936,"vw":24.451358},{"c":24.28,"h":24.45,"l":24.14,"n":776,"o":24.335,"t":"2026-10-06T17:30:00Z","v":45749,"vw":24.290264},{"c":24.235,"h":24.36,"l":24.15,"n":411,"o":24.285,"t":"2026-10-06T17:45:00Z","v":23750,"vw":24.304205},{"c":24.295,"h":24.31,"l":24.2725,"n":163,"o":24.29,"t":"2026-10-06T18:00:00Z","v":4143,"vw":24.301375},{"c":24.315,"h":24.57,"l":24.285,"n":724,"o":24.34,"t":"2026-10-06T18:15:00Z","v":37827,"vw":24.41213},{"c":24.145,"h":24.31,"l":24.145,"n":558,"o":24.31,"t":"2026-10-06T18:30:00Z","v":26577,"vw":24.192878},{"c":24.13,"h":24.18,"l":24.08,"n":370,"o":24.18,"t":"2026-10-06T18:45:00Z","v":19630,"vw":24.128988},{"c":24.125,"h":24.21,"l":24.035,"n":506,"o":24.12,"t":"2026-10-06T19:00:00Z","v":34912,"vw":24.106059},{"c":24.14,"h":24.155,"l":24.09,"n":388,"o":24.1,"t":"2026-10-06T19:15:00Z","v":15501,"vw":24.12205},{"c":24.04,"h":24.14,"l":23.89,"n":1260,"o":24.14,"t":"2026-10-06T19:30:00Z","v":171058,"vw":23.999853},{"c":24.37,"h":24.41,"l":24.01,"n":2167,"o":24.045,"t":"2026-10-06T19:45:00Z","v":111051,"vw":24.289743},{"c":24.36,"h":24.36,"l":24.36,"n":30,"o":24.36,"t":"2026-10-06T20:00:00Z","v":186177,"vw":24.36},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-06T20:30:00Z","v":770,"vw":24.36},{"c":24.39,"h":24.39,"l":24.39,"n":8,"o":24.39,"t":"2026-10-07T12:00:00Z","v":304,"vw":24.39},{"c":24.06,"h":24.4,"l":24.06,"n":16,"o":24.35,"t":"2026-10-07T13:15:00Z","v":1202,"vw":24.233884},{"c":24.3,"h":24.4,"l":23.66,"n":474,"o":24.11,"t":"2026-10-07T13:30:00Z","v":35852,"vw":24.012016},{"c":24.12,"h":24.32,"l":24.08,"n":344,"o":24.315,"t":"2026-10-07T13:45:00Z","v":13732,"vw":24.198733},{"c":24.13,"h":24.31,"l":24.11,"n":555,"o":24.11,"t":"2026-10-07T14:00:00Z","v":24998,"vw":24.247145},{"c":24.08,"h":24.26,"l":24.08,"n":369,"o":24.13,"t":"2026-10-07T14:15:00Z","v":14852,"vw":24.162777},{"c":24.2,"h":24.28,"l":24.02,"n":552,"o":24.06,"t":"2026-10-07T14:30:00Z","v":22161,"vw":24.152449},{"c":24.3,"h":24.4,"l":24.16,"n":425,"o":24.16,"t":"2026-10-07T14:45:00Z","v":19416,"vw":24.304863},{"c":24.3,"h":24.35,"l":24.2,"n":429,"o":24.31,"t":"2026-10-07T15:00:00Z","v":17812,"vw":24.2698},{"c":24.415,"h":24.45,"l":24.275,"n":334,"o":24.29,"t":"2026-10-07T15:15:00Z","v":16587,"vw":24.345324},{"c":24.43,"h":24.59,"l":24.425,"n":423,"o":24.44,"t":"2026-10-07T15:30:00Z","v":14284,"vw":24.478347},{"c":24.53,"h":24.53,"l":24.4,"n":377,"o":24.41,"t":"2026-10-07T15:45:00Z","v":12303,"vw":24.451228},{"c":24.51,"h":24.55,"l":24.49,"n":263,"o":24.515,"t":"2026-10-07T16:00:00Z","v":8621,"vw":24.506847},{"c":24.54,"h":24.575,"l":24.46,"n":393,"o":24.51,"t":"2026-10-07T16:15:00Z","v":13264,"vw":24.518843},{"c":24.43,"h":24.56,"l":24.43,"n":380,"o":24.52,"t":"2026-10-07T16:30:00Z","v":10689,"vw":24.503772},{"c":24.49,"h":24.54,"l":24.43,"n":327,"o":24.43,"t":"2026-10-07T16:45:00Z","v":10430,"vw":24.486069},{"c":24.45,"h":24.59,"l":24.45,"n":319,"o":24.48,"t":"2026-10-07T17:00:00Z","v":11598,"vw":24.53351},{"c":24.28,"h":24.45,"l":24.27,"n":423,"o":24.45,"t":"2026-10-07T17:15:00Z","v":15199,"vw":24.355204},{"c":24.345,"h":24.35,"l":24.24,"n":600,"o":24.28,"t":"2026-10-07T17:30:00Z","v":20657,"vw":24.287965},{"c":24.23,"h":24.35,"l":24.23,"n":313,"o":24.35,"t":"2026-10-07T17:45:00Z","v":9932,"vw":24.304664},{"c":24.26,"h":24.33,"l":24.19,"n":568,"o":24.23,"t":"2026-10-07T18:00:00Z","v":28439,"vw":24.245947},{"c":24.315,"h":24.32,"l":24.25,"n":290,"o":24.26,"t":"2026-10-07T18:15:00Z","v":10733,"vw":24.282116},{"c":24.245,"h":24.32,"l":24.23,"n":413,"o":24.315,"t":"2026-10-07T18:30:00Z","v":19331,"vw":24.27587},{"c":24.2,"h":24.285,"l":24.2,"n":497,"o":24.245,"t":"2026-10-07T18:45:00Z","v":25715,"vw":24.239414},{"c":24.32,"h":24.32,"l":24.17,"n":836,"o":24.21,"t":"2026-10-07T19:00:00Z","v":50307,"vw":24.222682},{"c":24.31,"h":24.33,"l":24.23,"n":655,"o":24.325,"t":"2026-10-07T19:15:00Z","v":36983,"vw":24.274778},{"c":24.25,"h":24.34,"l":24.24,"n":907,"o":24.285,"t":"2026-10-07T19:30:00Z","v":45399,"vw":24.291156},{"c":24.25,"h":24.49,"l":24.25,"n":2713,"o":24.25,"t":"2026-10-07T19:45:00Z","v":160114,"vw":24.322679},{"c":24.26,"h":24.26,"l":24.26,"n":44,"o":24.26,"t":"2026-10-07T20:00:00Z","v":977041,"vw":24.26},{"c":24.26,"h":24.26,"l":23.8,"n":11,"o":23.94,"t":"2026-10-07T20:15:00Z","v":33975,"vw":24.237804},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-07T20:30:00Z","v":600,"vw":24.26},{"c":23.26,"h":24.39,"l":23.08,"n":611,"o":24.02,"t":"2026-10-08T13:30:00Z","v":195166,"vw":23.738409},{"c":23.02,"h":23.32,"l":22.97,"n":681,"o":23.25,"t":"2026-10-08T13:45:00Z","v":180016,"vw":23.14232},{"c":22.655,"h":23.15,"l":22.56,"n":1016,"o":23.15,"t":"2026-10-08T14:00:00Z","v":224700,"vw":22.937446},{"c":22.825,"h":22.93,"l":22.64,"n":510,"o":22.643,"t":"2026-10-08T14:15:00Z","v":41780,"vw":22.783259},{"c":22.755,"h":22.955,"l":22.75,"n":611,"o":22.835,"t":"2026-10-08T14:30:00Z","v":36074,"vw":22.860603},{"c":22.7,"h":22.79,"l":22.62,"n":538,"o":22.76,"t":"2026-10-08T14:45:00Z","v":34348,"vw":22.721374},{"c":22.77,"h":22.85,"l":22.7,"n":524,"o":22.72,"t":"2026-10-08T15:00:00Z","v":28715,"vw":22.776449},{"c":22.75,"h":22.95,"l":22.72,"n":701,"o":22.7915,"t":"2026-10-08T15:15:00Z","v":48393,"vw":22.847476},{"c":22.75,"h":22.79,"l":22.635,"n":673,"o":22.745,"t":"2026-10-08T15:30:00Z","v":46247,"vw":22.689652},{"c":22.925,"h":22.96,"l":22.7,"n":538,"o":22.75,"t":"2026-10-08T15:45:00Z","v":41666,"vw":22.849547},{"c":22.99,"h":23.06,"l":22.84,"n":484,"o":22.925,"t":"2026-10-08T16:00:00Z","v":28660,"vw":22.93159},{"c":23.17,"h":23.2,"l":22.95,"n":562,"o":22.96,"t":"2026-10-08T16:15:00Z","v":33428,"vw":23.074622},{"c":23.155,"h":23.27,"l":23.09,"n":455,"o":23.15,"t":"2026-10-08T16:30:00Z","v":24082,"vw":23.191255},{"c":23.52,"h":23.52,"l":23.17,"n":433,"o":23.17,"t":"2026-10-08T16:45:00Z","v":20775,"vw":23.325746},{"c":23.61,"h":23.73,"l":23.48,"n":710,"o":23.53,"t":"2026-10-08T17:00:00Z","v":38511,"vw":23.636102},{"c":23.8,"h":23.88,"l":23.595,"n":667,"o":23.615,"t":"2026-10-08T17:15:00Z","v":30069,"vw":23.733876},{"c":23.95,"h":23.98,"l":23.83,"n":825,"o":23.83,"t":"2026-10-08T17:30:00Z","v":44392,"vw":23.893361},{"c":24,"h":24.02,"l":23.86,"n":636,"o":23.945,"t":"2026-10-08T17:45:00Z","v":36214,"vw":23.92694},{"c":24.18,"h":24.2,"l":23.875,"n":1015,"o":23.995,"t":"2026-10-08T18:00:00Z","v":64280,"vw":24.017256},{"c":24.345,"h":24.405,"l":24.115,"n":791,"o":24.21,"t":"2026-10-08T18:15:00Z","v":74713,"vw":24.202514},{"c":24.385,"h":24.56,"l":24.2901,"n":494,"o":24.345,"t":"2026-10-08T18:30:00Z","v":26940,"vw":24.429087},{"c":24.135,"h":24.44,"l":24.125,"n":552,"o":24.42,"t":"2026-10-08T18:45:00Z","v":25134,"vw":24.279988},{"c":24.3,"h":24.33,"l":24.105,"n":618,"o":24.1599,"t":"2026-10-08T19:00:00Z","v":30968,"vw":24.189202},{"c":24.27,"h":24.35,"l":24.215,"n":552,"o":24.305,"t":"2026-10-08T19:15:00Z","v":24386,"vw":24.270266},{"c":24.455,"h":24.46,"l":24.27,"n":1070,"o":24.27,"t":"2026-10-08T19:30:00Z","v":49225,"vw":24.38008},{"c":24.48,"h":24.545,"l":24.31,"n":2379,"o":24.47,"t":"2026-10-08T19:45:00Z","v":135099,"vw":24.456235},{"c":24.5,"h":24.5,"l":24.5,"n":28,"o":24.5,"t":"2026-10-08T20:00:00Z","v":608723,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-08T20:30:00Z","v":936,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-08T23:45:00Z","v":108,"vw":24.5},{"c":24.67,"h":24.8,"l":24.353,"n":463,"o":24.47,"t":"2026-10-09T13:30:00Z","v":23648,"vw":24.582564},{"c":25.14,"h":25.14,"l":24.7,"n":238,"o":24.7,"t":"2026-10-09T13:45:00Z","v":11975,"vw":24.976283},{"c":25.11,"h":25.38,"l":25.11,"n":304,"o":25.17,"t":"2026-10-09T14:00:00Z","v":11672,"vw":25.264609},{"c":25.04,"h":25.19,"l":24.97,"n":187,"o":25.17,"t":"2026-10-09T14:15:00Z","v":7256,"vw":25.060865},{"c":24.77,"h":25.03,"l":24.67,"n":994,"o":25,"t":"2026-10-09T14:30:00Z","v":94362,"vw":24.865895},{"c":24.63,"h":24.8,"l":24.5,"n":417,"o":24.8,"t":"2026-10-09T14:45:00Z","v":19574,"vw":24.66591},{"c":24.56,"h":24.6625,"l":24.53,"n":220,"o":24.63,"t":"2026-10-09T15:00:00Z","v":8265,"vw":24.608414},{"c":24.73,"h":24.79,"l":24.56,"n":481,"o":24.56,"t":"2026-10-09T15:15:00Z","v":24085,"vw":24.71947},{"c":24.89,"h":24.89,"l":24.76,"n":201,"o":24.76,"t":"2026-10-09T15:30:00Z","v":6967,"vw":24.832023},{"c":25.04,"h":25.13,"l":24.91,"n":108,"o":24.915,"t":"2026-10-09T15:45:00Z","v":7123,"vw":24.997801},{"c":25.12,"h":25.12,"l":24.945,"n":254,"o":25.03,"t":"2026-10-09T16:00:00Z","v":15879,"vw":24.991731},{"c":25.15,"h":25.15,"l":25.06,"n":125,"o":25.07,"t":"2026-10-09T16:15:00Z","v":3954,"vw":25.116802},{"c":25.03,"h":25.27,"l":25.03,"n":372,"o":25.17,"t":"2026-10-09T16:30:00Z","v":21433,"vw":25.181689},{"c":25.19,"h":25.19,"l":25.05,"n":163,"o":25.05,"t":"2026-10-09T16:45:00Z","v":8612,"vw":25.152622},{"c":25.21,"h":25.27,"l":25.1003,"n":210,"o":25.1003,"t":"2026-10-09T17:00:00Z","v":7068,"vw":25.210711},{"c":25.21,"h":25.31,"l":25.185,"n":162,"o":25.21,"t":"2026-10-09T17:15:00Z","v":8361,"vw":25.246917},{"c":25.105,"h":25.225,"l":25.105,"n":151,"o":25.18,"t":"2026-10-09T17:30:00Z","v":7530,"vw":25.180192},{"c":25,"h":25.12,"l":24.94,"n":290,"o":25.09,"t":"2026-10-09T17:45:00Z","v":18023,"vw":25.004621},{"c":24.565,"h":25.01,"l":24.54,"n":1086,"o":24.99,"t":"2026-10-09T18:00:00Z","v":91647,"vw":24.853645},{"c":24.53,"h":24.715,"l":24.48,"n":615,"o":24.55,"t":"2026-10-09T18:15:00Z","v":39388,"vw":24.58123},{"c":24.56,"h":24.575,"l":24.42,"n":542,"o":24.54,"t":"2026-10-09T18:30:00Z","v":44888,"vw":24.503749},{"c":24.785,"h":24.83,"l":24.52,"n":694,"o":24.57,"t":"2026-10-09T18:45:00Z","v":45633,"vw":24.658097},{"c":24.795,"h":24.82,"l":24.695,"n":995,"o":24.785,"t":"2026-10-09T19:00:00Z","v":64678,"vw":24.767036},{"c":24.565,"h":24.88,"l":24.525,"n":839,"o":24.795,"t":"2026-10-09T19:15:00Z","v":51103,"vw":24.751798},{"c":24.75,"h":24.91,"l":24.49,"n":1519,"o":24.55,"t":"2026-10-09T19:30:00Z","v":111488,"vw":24.676552},{"c":24.63,"h":24.785,"l":24.515,"n":2816,"o":24.75,"t":"2026-10-09T19:45:00Z","v":191784,"vw":24.622157},{"c":24.63,"h":24.63,"l":24.63,"n":33,"o":24.63,"t":"2026-10-09T20:00:00Z","v":184955,"vw":24.63},{"c":24.65,"h":24.75,"l":24.6,"n":38,"o":24.75,"t":"2026-10-12T12:00:00Z","v":1774,"vw":24.720731},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-12T12:15:00Z","v":300,"vw":24.66},{"c":25.05,"h":25.05,"l":24.435,"n":182,"o":24.64,"t":"2026-10-12T13:30:00Z","v":19192,"vw":24.732543},{"c":25.22,"h":25.32,"l":24.83,"n":455,"o":25.05,"t":"2026-10-12T13:45:00Z","v":30917,"vw":24.957994},{"c":24.64,"h":25.23,"l":24.64,"n":540,"o":25.23,"t":"2026-10-12T14:00:00Z","v":34981,"vw":24.818133},{"c":24.635,"h":24.7,"l":24.5,"n":252,"o":24.535,"t":"2026-10-12T14:15:00Z","v":7948,"vw":24.601569},{"c":24.66,"h":24.73,"l":24.57,"n":356,"o":24.635,"t":"2026-10-12T14:30:00Z","v":18531,"vw":24.606353},{"c":24.94,"h":24.94,"l":24.62,"n":577,"o":24.67,"t":"2026-10-12T14:45:00Z","v":27940,"vw":24.758844},{"c":25.18,"h":25.18,"l":24.93,"n":295,"o":24.97,"t":"2026-10-12T15:00:00Z","v":11537,"vw":25.069914},{"c":25.21,"h":25.21,"l":25.11,"n":331,"o":25.185,"t":"2026-10-12T15:15:00Z","v":11407,"vw":25.163574},{"c":25.08,"h":25.25,"l":25.03,"n":230,"o":25.24,"t":"2026-10-12T15:30:00Z","v":8697,"vw":25.12172},{"c":24.96,"h":25.17,"l":24.96,"n":425,"o":25.0425,"t":"2026-10-12T15:45:00Z","v":15607,"vw":25.089713},{"c":24.88,"h":25.03,"l":24.88,"n":181,"o":24.98,"t":"2026-10-12T16:00:00Z","v":6960,"vw":24.955996},{"c":24.91,"h":24.98,"l":24.835,"n":256,"o":24.89,"t":"2026-10-12T16:15:00Z","v":8750,"vw":24.887899},{"c":24.92,"h":24.94,"l":24.88,"n":180,"o":24.885,"t":"2026-10-12T16:30:00Z","v":8383,"vw":24.911004},{"c":24.885,"h":24.95,"l":24.86,"n":281,"o":24.95,"t":"2026-10-12T16:45:00Z","v":13889,"vw":24.903253},{"c":24.91,"h":24.91,"l":24.85,"n":249,"o":24.885,"t":"2026-10-12T17:00:00Z","v":9310,"vw":24.871305},{"c":24.89,"h":24.92,"l":24.86,"n":327,"o":24.9,"t":"2026-10-12T17:15:00Z","v":13990,"vw":24.89385},{"c":24.81,"h":24.89,"l":24.8,"n":279,"o":24.89,"t":"2026-10-12T17:30:00Z","v":12930,"vw":24.831347},{"c":24.8,"h":24.85,"l":24.73,"n":1016,"o":24.79,"t":"2026-10-12T17:45:00Z","v":87564,"vw":24.755726},{"c":24.85,"h":24.89,"l":24.77,"n":199,"o":24.79,"t":"2026-10-12T18:00:00Z","v":8953,"vw":24.831716},{"c":24.935,"h":24.96,"l":24.89,"n":198,"o":24.925,"t":"2026-10-12T18:15:00Z","v":8921,"vw":24.923499},{"c":24.87,"h":24.94,"l":24.87,"n":289,"o":24.93,"t":"2026-10-12T18:30:00Z","v":11774,"vw":24.908643},{"c":24.86,"h":24.9,"l":24.84,"n":391,"o":24.87,"t":"2026-10-12T18:45:00Z","v":14515,"vw":24.871583},{"c":24.82,"h":24.89,"l":24.78,"n":267,"o":24.885,"t":"2026-10-12T19:00:00Z","v":8755,"vw":24.83247},{"c":25.05,"h":25.05,"l":24.77,"n":528,"o":24.79,"t":"2026-10-12T19:15:00Z","v":26234,"vw":24.873766},{"c":25.015,"h":25.04,"l":24.95,"n":490,"o":24.99,"t":"2026-10-12T19:30:00Z","v":20009,"vw":24.999864},{"c":25.05,"h":25.12,"l":24.97,"n":1803,"o":25.01,"t":"2026-10-12T19:45:00Z","v":99067,"vw":25.044029},{"c":25.04,"h":25.04,"l":25.04,"n":17,"o":25.04,"t":"2026-10-12T20:00:00Z","v":118188,"vw":25.04},{"c":25.04,"h":25.04,"l":25.04,"n":2,"o":25.04,"t":"2026-10-12T20:15:00Z","v":63134,"vw":25.04},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-12T20:30:00Z","v":4948,"vw":25.04},{"c":24.8373,"h":24.99,"l":24.8373,"n":2,"o":24.99,"t":"2026-10-12T23:15:00Z","v":715,"vw":24.883217},{"c":24.7325,"h":24.7325,"l":24.7325,"n":1,"o":24.7325,"t":"2026-10-13T13:15:00Z","v":400,"vw":24.7325},{"c":25.015,"h":25.16,"l":24.82,"n":527,"o":25,"t":"2026-10-13T13:30:00Z","v":59916,"vw":24.980394},{"c":24.79,"h":25.02,"l":24.5,"n":882,"o":25,"t":"2026-10-13T13:45:00Z","v":112198,"vw":24.704813},{"c":24.9295,"h":24.965,"l":24.79,"n":357,"o":24.805,"t":"2026-10-13T14:00:00Z","v":11031,"vw":24.87981},{"c":24.7,"h":24.815,"l":24.69,"n":378,"o":24.8,"t":"2026-10-13T14:15:00Z","v":23121,"vw":24.746264},{"c":24.67,"h":24.8,"l":24.6,"n":749,"o":24.69,"t":"2026-10-13T14:30:00Z","v":53768,"vw":24.700467},{"c":24.51,"h":24.685,"l":24.5,"n":1014,"o":24.675,"t":"2026-10-13T14:45:00Z","v":93508,"vw":24.52515},{"c":24.58,"h":24.58,"l":24.36,"n":572,"o":24.54,"t":"2026-10-13T15:00:00Z","v":38912,"vw":24.500535},{"c":24.58,"h":24.7,"l":24.5,"n":388,"o":24.58,"t":"2026-10-13T15:15:00Z","v":27947,"vw":24.598387},{"c":24.66,"h":24.785,"l":24.58,"n":467,"o":24.58,"t":"2026-10-13T15:30:00Z","v":111390,"vw":24.733282},{"c":24.52,"h":24.69,"l":24.25,"n":1305,"o":24.665,"t":"2026-10-13T15:45:00Z","v":140512,"vw":24.45447},{"c":24.54,"h":24.7125,"l":24.54,"n":281,"o":24.65,"t":"2026-10-13T16:00:00Z","v":15261,"vw":24.611712},{"c":24.775,"h":24.78,"l":24.51,"n":477,"o":24.585,"t":"2026-10-13T16:15:00Z","v":22347,"vw":24.703704},{"c":24.78,"h":24.85,"l":24.74,"n":337,"o":24.775,"t":"2026-10-13T16:30:00Z","v":14527,"vw":24.774724},{"c":24.74,"h":24.86,"l":24.69,"n":344,"o":24.77,"t":"2026-10-13T16:45:00Z","v":19323,"vw":24.799511},{"c":24.44,"h":24.82,"l":24.44,"n":1040,"o":24.74,"t":"2026-10-13T17:00:00Z","v":112738,"vw":24.522339},{"c":24.41,"h":24.465,"l":24.405,"n":246,"o":24.44,"t":"2026-10-13T17:15:00Z","v":14401,"vw":24.437195},{"c":24.29,"h":24.542,"l":24.21,"n":1032,"o":24.43,"t":"2026-10-13T17:30:00Z","v":183164,"vw":24.408614},{"c":24.04,"h":24.27,"l":23.98,"n":1398,"o":24.27,"t":"2026-10-13T17:45:00Z","v":123730,"vw":24.134738},{"c":23.84,"h":24.06,"l":23.75,"n":1617,"o":24.06,"t":"2026-10-13T18:00:00Z","v":222304,"vw":23.939187},{"c":23.775,"h":24.005,"l":23.75,"n":490,"o":23.81,"t":"2026-10-13T18:15:00Z","v":22018,"vw":23.849898},{"c":23.75,"h":23.77,"l":23.64,"n":1265,"o":23.75,"t":"2026-10-13T18:30:00Z","v":94410,"vw":23.720227},{"c":23.61,"h":23.73,"l":23.59,"n":562,"o":23.69,"t":"2026-10-13T18:45:00Z","v":24519,"vw":23.662678},{"c":23.775,"h":23.775,"l":23.545,"n":859,"o":23.61,"t":"2026-10-13T19:00:00Z","v":34058,"vw":23.639105},{"c":23.745,"h":23.77,"l":23.6,"n":995,"o":23.74,"t":"2026-10-13T19:15:00Z","v":40210,"vw":23.693044},{"c":23.67,"h":23.77,"l":23.655,"n":1178,"o":23.77,"t":"2026-10-13T19:30:00Z","v":66098,"vw":23.719901},{"c":23.52,"h":23.68,"l":23.33,"n":4505,"o":23.68,"t":"2026-10-13T19:45:00Z","v":318123,"vw":23.541527},{"c":23.52,"h":23.52,"l":23.52,"n":36,"o":23.52,"t":"2026-10-13T20:00:00Z","v":412491,"vw":23.52},{"c":23.8,"h":23.8,"l":23.52,"n":3,"o":23.52,"t":"2026-10-13T20:30:00Z","v":321,"vw":23.7125},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-13T20:45:00Z","v":1401,"vw":23.5},{"c":23.15,"h":23.15,"l":23.15,"n":5,"o":23.15,"t":"2026-10-14T08:00:00Z","v":104,"vw":23.15},{"c":23.65,"h":23.91,"l":23.65,"n":64,"o":23.72,"t":"2026-10-14T11:00:00Z","v":5440,"vw":23.714256},{"c":23.45,"h":23.45,"l":23.4,"n":7,"o":23.4,"t":"2026-10-14T11:45:00Z","v":783,"vw":23.4139},{"c":23.45,"h":23.45,"l":23.4,"n":3,"o":23.4,"t":"2026-10-14T12:00:00Z","v":749,"vw":23.413959},{"c":23.31,"h":23.32,"l":23.31,"n":7,"o":23.32,"t":"2026-10-14T12:30:00Z","v":670,"vw":23.311818},{"c":24.223,"h":24.25,"l":23.215,"n":542,"o":23.43,"t":"2026-10-14T13:30:00Z","v":47584,"vw":23.580945},{"c":24.095,"h":24.26,"l":24.03,"n":472,"o":24.12,"t":"2026-10-14T13:45:00Z","v":36432,"vw":24.116652},{"c":23.97,"h":24.2,"l":23.83,"n":641,"o":24.14,"t":"2026-10-14T14:00:00Z","v":38940,"vw":24.033107},{"c":23.52,"h":24.03,"l":23.47,"n":642,"o":23.98,"t":"2026-10-14T14:15:00Z","v":57861,"vw":23.672159},{"c":23.69,"h":23.69,"l":23.43,"n":540,"o":23.5,"t":"2026-10-14T14:30:00Z","v":43232,"vw":23.501666},{"c":23.5,"h":23.78,"l":23.45,"n":432,"o":23.73,"t":"2026-10-14T14:45:00Z","v":23790,"vw":23.556825},{"c":23.61,"h":23.635,"l":23.43,"n":633,"o":23.505,"t":"2026-10-14T15:00:00Z","v":39714,"vw":23.502129},{"c":23.685,"h":23.71,"l":23.615,"n":246,"o":23.615,"t":"2026-10-14T15:15:00Z","v":8207,"vw":23.677725},{"c":23.58,"h":23.71,"l":23.57,"n":293,"o":23.685,"t":"2026-10-14T15:30:00Z","v":11776,"vw":23.636644},{"c":23.53,"h":23.6947,"l":23.53,"n":419,"o":23.62,"t":"2026-10-14T15:45:00Z","v":22968,"vw":23.588983},{"c":23.58,"h":23.66,"l":23.55,"n":427,"o":23.56,"t":"2026-10-14T16:00:00Z","v":21568,"vw":23.604048},{"c":23.72,"h":23.79,"l":23.6,"n":441,"o":23.6,"t":"2026-10-14T16:15:00Z","v":30599,"vw":23.740936},{"c":23.86,"h":23.88,"l":23.72,"n":503,"o":23.72,"t":"2026-10-14T16:30:00Z","v":38775,"vw":23.788166},{"c":24.19,"h":24.19,"l":23.92,"n":318,"o":23.92,"t":"2026-10-14T16:45:00Z","v":9656,"vw":24.019523},{"c":24.135,"h":24.2,"l":24.09,"n":255,"o":24.15,"t":"2026-10-14T17:00:00Z","v":8406,"vw":24.143544},{"c":24.12,"h":24.16,"l":24.09,"n":330,"o":24.12,"t":"2026-10-14T17:15:00Z","v":8432,"vw":24.124969},{"c":23.95,"h":24.21,"l":23.905,"n":560,"o":24.17,"t":"2026-10-14T17:30:00Z","v":47265,"vw":24.094105},{"c":24.005,"h":24.005,"l":23.81,"n":351,"o":23.88,"t":"2026-10-14T17:45:00Z","v":14381,"vw":23.919658},{"c":24.01,"h":24.05,"l":23.9,"n":572,"o":23.97,"t":"2026-10-14T18:00:00Z","v":32965,"vw":23.978883},{"c":23.855,"h":24.04,"l":23.79,"n":444,"o":24.04,"t":"2026-10-14T18:15:00Z","v":52419,"vw":23.977634},{"c":23.725,"h":23.88,"l":23.72,"n":426,"o":23.86,"t":"2026-10-14T18:30:00Z","v":21194,"vw":23.811052},{"c":23.79,"h":23.79,"l":23.7,"n":318,"o":23.725,"t":"2026-10-14T18:45:00Z","v":13928,"vw":23.74317},{"c":23.61,"h":23.79,"l":23.61,"n":577,"o":23.79,"t":"2026-10-14T19:00:00Z","v":26013,"vw":23.708435},{"c":23.55,"h":23.62,"l":23.5,"n":580,"o":23.62,"t":"2026-10-14T19:15:00Z","v":20468,"vw":23.557204},{"c":23.46,"h":23.62,"l":23.44,"n":948,"o":23.55,"t":"2026-10-14T19:30:00Z","v":63865,"vw":23.496835},{"c":23.39,"h":23.56,"l":23.33,"n":3779,"o":23.44,"t":"2026-10-14T19:45:00Z","v":324766,"vw":23.433953},{"c":23,"h":23.47,"l":23,"n":48,"o":23.39,"t":"2026-10-14T20:00:00Z","v":279732,"vw":23.385596},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-14T20:45:00Z","v":500,"vw":23.29},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-14T22:00:00Z","v":215,"vw":23.22},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-14T22:15:00Z","v":181,"vw":23},{"c":23.39,"h":23.6,"l":23.25,"n":41,"o":23.6,"t":"2026-10-15T13:15:00Z","v":4819,"vw":23.455277},{"c":23.7,"h":23.7,"l":23.14,"n":201,"o":23.14,"t":"2026-10-15T13:30:00Z","v":21248,"vw":23.364405},{"c":23.77,"h":23.99,"l":23.635,"n":153,"o":23.635,"t":"2026-10-15T13:45:00Z","v":5742,"vw":23.745487},{"c":24.13,"h":24.18,"l":23.83,"n":491,"o":23.83,"t":"2026-10-15T14:00:00Z","v":15754,"vw":24.055791},{"c":24.1,"h":24.29,"l":24.06,"n":494,"o":24.07,"t":"2026-10-15T14:15:00Z","v":17312,"vw":24.160137},{"c":24.2,"h":24.21,"l":23.86,"n":483,"o":24.075,"t":"2026-10-15T14:30:00Z","v":15928,"vw":24.100323},{"c":24.16,"h":24.3,"l":24.1,"n":478,"o":24.21,"t":"2026-10-15T14:45:00Z","v":19636,"vw":24.203326},{"c":24.13,"h":24.235,"l":24.0065,"n":268,"o":24.175,"t":"2026-10-15T15:00:00Z","v":7837,"vw":24.141699},{"c":24.09,"h":24.18,"l":24.087832,"n":233,"o":24.18,"t":"2026-10-15T15:15:00Z","v":6527,"vw":24.115883},{"c":24.01,"h":24.15,"l":23.97,"n":402,"o":24.14,"t":"2026-10-15T15:30:00Z","v":11961,"vw":24.052091},{"c":23.995,"h":24.01,"l":23.86,"n":258,"o":23.945,"t":"2026-10-15T15:45:00Z","v":8680,"vw":23.929753},{"c":24.055,"h":24.155,"l":24.02,"n":254,"o":24.02,"t":"2026-10-15T16:00:00Z","v":11190,"vw":24.089099},{"c":24.04,"h":24.09,"l":24,"n":290,"o":24.055,"t":"2026-10-15T16:15:00Z","v":11398,"vw":24.049201},{"c":24.115,"h":24.115,"l":24.0346,"n":245,"o":24.06,"t":"2026-10-15T16:30:00Z","v":7732,"vw":24.074944},{"c":24.125,"h":24.17,"l":24.1,"n":145,"o":24.115,"t":"2026-10-15T16:45:00Z","v":4275,"vw":24.13689},{"c":24.08,"h":24.11,"l":24.04,"n":189,"o":24.11,"t":"2026-10-15T17:00:00Z","v":7858,"vw":24.069361},{"c":24.09,"h":24.13,"l":24.03,"n":189,"o":24.06,"t":"2026-10-15T17:15:00Z","v":7576,"vw":24.083382},{"c":24.15,"h":24.15,"l":24.07,"n":182,"o":24.105,"t":"2026-10-15T17:30:00Z","v":7814,"vw":24.107158},{"c":23.995,"h":24.23,"l":23.945,"n":621,"o":24.12,"t":"2026-10-15T17:45:00Z","v":40328,"vw":24.080467},{"c":23.95,"h":24.06,"l":23.92,"n":499,"o":23.995,"t":"2026-10-15T18:00:00Z","v":33762,"vw":23.975583},{"c":23.88,"h":24,"l":23.835,"n":342,"o":23.95,"t":"2026-10-15T18:15:00Z","v":14636,"vw":23.927482},{"c":23.91,"h":23.94,"l":23.875,"n":373,"o":23.88,"t":"2026-10-15T18:30:00Z","v":14261,"vw":23.900548},{"c":24,"h":24.02,"l":23.91,"n":334,"o":23.93,"t":"2026-10-15T18:45:00Z","v":13867,"vw":23.974329},{"c":24,"h":24.04,"l":23.96,"n":312,"o":23.97,"t":"2026-10-15T19:00:00Z","v":15409,"vw":23.99346},{"c":24.01,"h":24.06,"l":24,"n":399,"o":24.03,"t":"2026-10-15T19:15:00Z","v":13403,"vw":24.028167},{"c":24.27,"h":24.27,"l":23.99,"n":648,"o":24.01,"t":"2026-10-15T19:30:00Z","v":24552,"vw":24.153634},{"c":24,"h":24.245,"l":23.975,"n":1894,"o":24.245,"t":"2026-10-15T19:45:00Z","v":126715,"vw":24.020661},{"c":24,"h":24,"l":24,"n":14,"o":24,"t":"2026-10-15T20:00:00Z","v":207890,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-15T20:15:00Z","v":6498,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-15T20:30:00Z","v":1180,"vw":24},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-16T08:00:00Z","v":101,"vw":23.35},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-16T11:45:00Z","v":227,"vw":24},{"c":23.81,"h":24.21,"l":23.67,"n":107,"o":24.02,"t":"2026-10-16T13:30:00Z","v":16369,"vw":23.939077},{"c":23.6,"h":23.77,"l":23.38,"n":372,"o":23.77,"t":"2026-10-16T13:45:00Z","v":25434,"vw":23.595094},{"c":23.74,"h":23.81,"l":23.45,"n":366,"o":23.468,"t":"2026-10-16T14:00:00Z","v":13542,"vw":23.614271},{"c":23.67,"h":23.79,"l":23.495,"n":118,"o":23.75,"t":"2026-10-16T14:15:00Z","v":3705,"vw":23.615475},{"c":23.63,"h":23.67,"l":23.48,"n":228,"o":23.565,"t":"2026-10-16T14:30:00Z","v":19065,"vw":23.609537},{"c":23.63,"h":23.65,"l":23.4588,"n":202,"o":23.58,"t":"2026-10-16T14:45:00Z","v":8190,"vw":23.547362},{"c":23.52,"h":23.63,"l":23.4035,"n":308,"o":23.6,"t":"2026-10-16T15:00:00Z","v":12197,"vw":23.461138},{"c":23.405,"h":23.48,"l":23.27,"n":341,"o":23.435,"t":"2026-10-16T15:15:00Z","v":18457,"vw":23.36579},{"c":23.59,"h":23.6,"l":23.4,"n":410,"o":23.4,"t":"2026-10-16T15:30:00Z","v":21045,"vw":23.48265},{"c":23.52,"h":23.66,"l":23.48,"n":167,"o":23.57,"t":"2026-10-16T15:45:00Z","v":6376,"vw":23.546783},{"c":23.33,"h":23.5,"l":23.33,"n":231,"o":23.475,"t":"2026-10-16T16:00:00Z","v":11259,"vw":23.415979},{"c":23.36,"h":23.39,"l":23.31,"n":269,"o":23.33,"t":"2026-10-16T16:15:00Z","v":8167,"vw":23.346151},{"c":23.32,"h":23.36,"l":23.245,"n":377,"o":23.31,"t":"2026-10-16T16:30:00Z","v":18392,"vw":23.317585},{"c":23.33,"h":23.38,"l":23.27,"n":284,"o":23.32,"t":"2026-10-16T16:45:00Z","v":10801,"vw":23.317967},{"c":23.33,"h":23.44,"l":23.305,"n":263,"o":23.38,"t":"2026-10-16T17:00:00Z","v":9833,"vw":23.359734},{"c":22.895,"h":23.33,"l":22.77,"n":465,"o":23.305,"t":"2026-10-16T17:15:00Z","v":170182,"vw":23.095082},{"c":23.03,"h":23.04,"l":22.76,"n":280,"o":22.77,"t":"2026-10-16T17:30:00Z","v":15065,"vw":22.920606},{"c":22.9,"h":23.1,"l":22.785,"n":397,"o":23.03,"t":"2026-10-16T17:45:00Z","v":301012,"vw":22.994438},{"c":22.93,"h":22.98,"l":22.85,"n":237,"o":22.905,"t":"2026-10-16T18:00:00Z","v":9079,"vw":22.937888},{"c":23.04,"h":23.06,"l":22.87,"n":222,"o":22.94,"t":"2026-10-16T18:15:00Z","v":8631,"vw":22.970633},{"c":23.11,"h":23.13,"l":22.99,"n":278,"o":22.99,"t":"2026-10-16T18:30:00Z","v":8364,"vw":23.082637},{"c":23.02,"h":23.16,"l":23.01,"n":283,"o":23.13,"t":"2026-10-16T18:45:00Z","v":10749,"vw":23.077376},{"c":23.015,"h":23.145,"l":22.96,"n":464,"o":23.02,"t":"2026-10-16T19:00:00Z","v":31592,"vw":23.000364},{"c":22.99,"h":23.025,"l":22.905,"n":595,"o":23.005,"t":"2026-10-16T19:15:00Z","v":44185,"vw":22.978877},{"c":22.945,"h":23.14,"l":22.945,"n":909,"o":23.01,"t":"2026-10-16T19:30:00Z","v":66622,"vw":23.032791},{"c":22.84,"h":22.99,"l":22.79,"n":1758,"o":22.945,"t":"2026-10-16T19:45:00Z","v":94661,"vw":22.875033},{"c":22.85,"h":22.85,"l":22.85,"n":31,"o":22.85,"t":"2026-10-16T20:00:00Z","v":153211,"vw":22.85},{"c":22.8,"h":22.86,"l":22.8,"n":5,"o":22.86,"t":"2026-10-16T20:15:00Z","v":1000,"vw":22.8294},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-16T20:30:00Z","v":274,"vw":22.85},{"c":22.81,"h":22.81,"l":22.81,"n":3,"o":22.81,"t":"2026-10-19T11:15:00Z","v":225,"vw":22.81},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T12:15:00Z","v":1800,"vw":23.3},{"c":22.99,"h":23.01,"l":22.85,"n":40,"o":22.85,"t":"2026-10-19T13:00:00Z","v":4581,"vw":22.957029},{"c":22.635,"h":23.49,"l":22.61,"n":762,"o":22.99,"t":"2026-10-19T13:30:00Z","v":88738,"vw":23.065613},{"c":22.255,"h":22.64,"l":21.97,"n":862,"o":22.62,"t":"2026-10-19T13:45:00Z","v":69204,"vw":22.241676},{"c":22.31,"h":22.41,"l":22.07,"n":810,"o":22.26,"t":"2026-10-19T14:00:00Z","v":56178,"vw":22.287179},{"c":22.385,"h":22.5,"l":22.22,"n":695,"o":22.35,"t":"2026-10-19T14:15:00Z","v":41258,"vw":22.364833},{"c":22.245,"h":22.47,"l":22.195,"n":495,"o":22.385,"t":"2026-10-19T14:30:00Z","v":33838,"vw":22.334651},{"c":22.13,"h":22.325,"l":22.05,"n":1082,"o":22.245,"t":"2026-10-19T14:45:00Z","v":284232,"vw":22.135744},{"c":22.32,"h":22.405,"l":22.17,"n":522,"o":22.17,"t":"2026-10-19T15:00:00Z","v":24233,"vw":22.285799},{"c":22.24,"h":22.39,"l":22.145,"n":493,"o":22.38,"t":"2026-10-19T15:15:00Z","v":26074,"vw":22.261204},{"c":22.17,"h":22.24,"l":22.06,"n":429,"o":22.24,"t":"2026-10-19T15:30:00Z","v":29205,"vw":22.17293},{"c":22.26,"h":22.26,"l":22.08,"n":420,"o":22.165,"t":"2026-10-19T15:45:00Z","v":18275,"vw":22.155436},{"c":22.655,"h":22.67,"l":22.22,"n":439,"o":22.28,"t":"2026-10-19T16:00:00Z","v":66731,"vw":22.261587},{"c":22.74,"h":22.75,"l":22.65,"n":359,"o":22.665,"t":"2026-10-19T16:15:00Z","v":13618,"vw":22.708561},{"c":22.63,"h":22.77,"l":22.62,"n":567,"o":22.69,"t":"2026-10-19T16:30:00Z","v":26969,"vw":22.682478},{"c":22.61,"h":22.61,"l":22.545,"n":268,"o":22.605,"t":"2026-10-19T16:45:00Z","v":8623,"vw":22.578652},{"c":22.63,"h":22.665,"l":22.55,"n":288,"o":22.64,"t":"2026-10-19T17:00:00Z","v":9563,"vw":22.620482},{"c":22.89,"h":22.89,"l":22.63,"n":567,"o":22.63,"t":"2026-10-19T17:15:00Z","v":29715,"vw":22.821344},{"c":22.97,"h":23.05,"l":22.79,"n":1330,"o":22.86,"t":"2026-10-19T17:30:00Z","v":141350,"vw":22.865306},{"c":22.88,"h":22.93,"l":22.74,"n":760,"o":22.93,"t":"2026-10-19T17:45:00Z","v":39036,"vw":22.824323},{"c":22.72,"h":22.9,"l":22.72,"n":627,"o":22.9,"t":"2026-10-19T18:00:00Z","v":33270,"vw":22.817546},{"c":22.785,"h":22.815,"l":22.75,"n":385,"o":22.75,"t":"2026-10-19T18:15:00Z","v":13407,"vw":22.779687},{"c":22.81,"h":22.84,"l":22.74,"n":523,"o":22.8,"t":"2026-10-19T18:30:00Z","v":23470,"vw":22.798602},{"c":22.855,"h":22.86,"l":22.82,"n":471,"o":22.82,"t":"2026-10-19T18:45:00Z","v":15605,"vw":22.8408},{"c":22.87,"h":22.87,"l":22.79,"n":582,"o":22.85,"t":"2026-10-19T19:00:00Z","v":21147,"vw":22.845459},{"c":22.88,"h":23.01,"l":22.81,"n":1357,"o":22.89,"t":"2026-10-19T19:15:00Z","v":69548,"vw":22.927627},{"c":22.99,"h":23.04,"l":22.88,"n":1459,"o":22.89,"t":"2026-10-19T19:30:00Z","v":92241,"vw":22.948729},{"c":23.2,"h":23.21,"l":22.97,"n":2357,"o":23.02,"t":"2026-10-19T19:45:00Z","v":118267,"vw":23.143957},{"c":23.19,"h":23.19,"l":23.19,"n":43,"o":23.19,"t":"2026-10-19T20:00:00Z","v":588808,"vw":23.19},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-19T20:15:00Z","v":27717,"vw":23.19},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-19T20:30:00Z","v":1600,"vw":23.19},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-20T08:15:00Z","v":127,"vw":23.07},{"c":23.2,"h":23.26,"l":22.65,"n":42,"o":22.65,"t":"2026-10-20T09:15:00Z","v":5415,"vw":22.970975},{"c":23.06,"h":23.06,"l":22.85,"n":27,"o":23.05,"t":"2026-10-20T09:45:00Z","v":4294,"vw":22.957214},{"c":23.01,"h":23.01,"l":22.95,"n":19,"o":22.95,"t":"2026-10-20T10:00:00Z","v":1790,"vw":22.982866},{"c":23.82,"h":23.955,"l":23.25,"n":127,"o":23.25,"t":"2026-10-20T13:30:00Z","v":17770,"vw":23.48063},{"c":24.045,"h":24.06,"l":23.79,"n":283,"o":23.96,"t":"2026-10-20T13:45:00Z","v":12119,"vw":23.951653},{"c":23.995,"h":24.04,"l":23.8,"n":431,"o":24.0175,"t":"2026-10-20T14:00:00Z","v":12444,"vw":23.913087},{"c":23.74,"h":24.09,"l":23.74,"n":398,"o":24.04,"t":"2026-10-20T14:15:00Z","v":15018,"vw":23.890562},{"c":24.04,"h":24.04,"l":23.74,"n":953,"o":23.74,"t":"2026-10-20T14:30:00Z","v":46530,"vw":23.829155},{"c":24.67,"h":24.76,"l":24.05,"n":1215,"o":24.05,"t":"2026-10-20T14:45:00Z","v":76816,"vw":24.323096},{"c":24.505,"h":24.73,"l":24.505,"n":387,"o":24.66,"t":"2026-10-20T15:00:00Z","v":15501,"vw":24.65526},{"c":24.81,"h":24.81,"l":24.505,"n":388,"o":24.505,"t":"2026-10-20T15:15:00Z","v":14284,"vw":24.610908},{"c":24.8,"h":24.83,"l":24.71,"n":274,"o":24.77,"t":"2026-10-20T15:30:00Z","v":9683,"vw":24.769186},{"c":24.7,"h":24.75,"l":24.63,"n":170,"o":24.75,"t":"2026-10-20T15:45:00Z","v":6662,"vw":24.692282},{"c":24.5,"h":24.675,"l":24.5,"n":243,"o":24.675,"t":"2026-10-20T16:00:00Z","v":8514,"vw":24.582686},{"c":24.68,"h":24.685,"l":24.51,"n":321,"o":24.515,"t":"2026-10-20T16:15:00Z","v":11523,"vw":24.600449},{"c":24.71,"h":24.76,"l":24.65,"n":318,"o":24.675,"t":"2026-10-20T16:30:00Z","v":8201,"vw":24.706104},{"c":24.69,"h":24.83,"l":24.69,"n":254,"o":24.72,"t":"2026-10-20T16:45:00Z","v":9067,"vw":24.747247},{"c":24.78,"h":24.8,"l":24.64,"n":428,"o":24.685,"t":"2026-10-20T17:00:00Z","v":20859,"vw":24.716408},{"c":24.83,"h":24.87,"l":24.8,"n":194,"o":24.815,"t":"2026-10-20T17:15:00Z","v":5376,"vw":24.835558},{"c":24.845,"h":24.93,"l":24.83,"n":276,"o":24.83,"t":"2026-10-20T17:30:00Z","v":12706,"vw":24.883239},{"c":24.89,"h":24.93,"l":24.81,"n":257,"o":24.84,"t":"2026-10-20T17:45:00Z","v":11854,"vw":24.875164},{"c":24.91,"h":24.925,"l":24.83,"n":433,"o":24.89,"t":"2026-10-20T18:00:00Z","v":15702,"vw":24.878325},{"c":24.8,"h":24.89,"l":24.8,"n":279,"o":24.89,"t":"2026-10-20T18:15:00Z","v":9365,"vw":24.849322},{"c":24.8,"h":24.83,"l":24.73,"n":327,"o":24.82,"t":"2026-10-20T18:30:00Z","v":9755,"vw":24.787146},{"c":24.83,"h":24.89,"l":24.8,"n":267,"o":24.815,"t":"2026-10-20T18:45:00Z","v":7584,"vw":24.843272},{"c":24.91,"h":24.99,"l":24.86,"n":454,"o":24.86,"t":"2026-10-20T19:00:00Z","v":14644,"vw":24.943072},{"c":24.88,"h":24.89,"l":24.73,"n":539,"o":24.89,"t":"2026-10-20T19:15:00Z","v":27476,"vw":24.804208},{"c":24.91,"h":25,"l":24.885,"n":595,"o":24.885,"t":"2026-10-20T19:30:00Z","v":23134,"vw":24.937368},{"c":24.97,"h":25.01,"l":24.67,"n":2692,"o":24.91,"t":"2026-10-20T19:45:00Z","v":210838,"vw":24.861368},{"c":24.94,"h":24.94,"l":24.94,"n":39,"o":24.94,"t":"2026-10-20T20:00:00Z","v":148581,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-20T20:30:00Z","v":1100,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-20T21:00:00Z","v":6626,"vw":24.94},{"c":25.04,"h":25.9,"l":24.95,"n":67,"o":25.9,"t":"2026-10-21T08:00:00Z","v":8427,"vw":25.637735},{"c":25.29,"h":25.51,"l":24.83,"n":322,"o":25.04,"t":"2026-10-21T08:15:00Z","v":28435,"vw":25.184949},{"c":25.34,"h":25.46,"l":25.05,"n":94,"o":25.46,"t":"2026-10-21T08:30:00Z","v":7589,"vw":25.2785},{"c":25.1,"h":25.36,"l":25.01,"n":27,"o":25.36,"t":"2026-10-21T08:45:00Z","v":6315,"vw":25.209065},{"c":25.2,"h":25.26,"l":25.01,"n":60,"o":25.04,"t":"2026-10-21T09:00:00Z","v":8648,"vw":25.134879},{"c":25.2,"h":25.4,"l":24.94,"n":147,"o":24.99,"t":"2026-10-21T09:45:00Z","v":16129,"vw":25.150638},{"c":25.44,"h":25.44,"l":25.44,"n":15,"o":25.44,"t":"2026-10-21T10:30:00Z","v":545,"vw":25.44},{"c":25.44,"h":25.44,"l":24.99,"n":69,"o":25.01,"t":"2026-10-21T11:00:00Z","v":6588,"vw":25.200133},{"c":24.94,"h":24.94,"l":24.94,"n":9,"o":24.94,"t":"2026-10-21T11:15:00Z","v":428,"vw":24.94},{"c":25.34,"h":25.34,"l":24.86,"n":51,"o":24.94,"t":"2026-10-21T11:45:00Z","v":971,"vw":25.043686},{"c":25.02,"h":25.02,"l":25,"n":26,"o":25,"t":"2026-10-21T12:45:00Z","v":2031,"vw":25.003012},{"c":25.03,"h":25.03,"l":25.03,"n":7,"o":25.03,"t":"2026-10-21T13:00:00Z","v":204,"vw":25.03},{"c":24.84,"h":25.34,"l":24.64,"n":81,"o":25.34,"t":"2026-10-21T13:15:00Z","v":16650,"vw":24.973831},{"c":25.13,"h":25.5,"l":24.85,"n":469,"o":25.4,"t":"2026-10-21T13:30:00Z","v":45732,"vw":24.991835},{"c":24.9,"h":25.3,"l":24.825,"n":385,"o":25.14,"t":"2026-10-21T13:45:00Z","v":19650,"vw":24.970314},{"c":24.9,"h":25.01,"l":24.715,"n":473,"o":24.9799,"t":"2026-10-21T14:00:00Z","v":19054,"vw":24.857946},{"c":25.02,"h":25.14,"l":24.84,"n":436,"o":24.9,"t":"2026-10-21T14:15:00Z","v":17051,"vw":24.946331},{"c":25.025,"h":25.22,"l":24.95,"n":338,"o":25.05,"t":"2026-10-21T14:30:00Z","v":29086,"vw":25.034013},{"c":25.085,"h":25.17,"l":24.97,"n":508,"o":24.99,"t":"2026-10-21T14:45:00Z","v":61830,"vw":25.059797},{"c":25.02,"h":25.1,"l":24.99,"n":355,"o":25.095,"t":"2026-10-21T15:00:00Z","v":17334,"vw":25.046731},{"c":24.91,"h":25.02,"l":24.9,"n":473,"o":25.02,"t":"2026-10-21T15:15:00Z","v":16702,"vw":24.950069},{"c":24.755,"h":24.92,"l":24.64,"n":353,"o":24.89,"t":"2026-10-21T15:30:00Z","v":10472,"vw":24.755473},{"c":24.585,"h":24.77,"l":24.58,"n":343,"o":24.7551,"t":"2026-10-21T15:45:00Z","v":12697,"vw":24.721597},{"c":24.46,"h":24.62,"l":24.46,"n":308,"o":24.54,"t":"2026-10-21T16:00:00Z","v":9415,"vw":24.563421},{"c":24.52,"h":24.52,"l":24.42,"n":210,"o":24.46,"t":"2026-10-21T16:15:00Z","v":8381,"vw":24.481567},{"c":24.57,"h":24.685,"l":24.53,"n":277,"o":24.53,"t":"2026-10-21T16:30:00Z","v":9977,"vw":24.605767},{"c":24.7,"h":24.7,"l":24.62,"n":143,"o":24.62,"t":"2026-10-21T16:45:00Z","v":4432,"vw":24.669301},{"c":24.77,"h":24.77,"l":24.66,"n":249,"o":24.66,"t":"2026-10-21T17:00:00Z","v":6670,"vw":24.711364},{"c":24.67,"h":24.775,"l":24.62,"n":260,"o":24.775,"t":"2026-10-21T17:15:00Z","v":5325,"vw":24.693113},{"c":24.73,"h":24.76,"l":24.65,"n":378,"o":24.66,"t":"2026-10-21T17:30:00Z","v":12185,"vw":24.684928},{"c":24.67,"h":24.74,"l":24.665,"n":261,"o":24.72,"t":"2026-10-21T17:45:00Z","v":7349,"vw":24.696162},{"c":24.685,"h":24.74,"l":24.63,"n":309,"o":24.65,"t":"2026-10-21T18:00:00Z","v":12008,"vw":24.682499},{"c":24.98,"h":25.08,"l":24.685,"n":440,"o":24.685,"t":"2026-10-21T18:15:00Z","v":21161,"vw":24.894228},{"c":24.89,"h":24.94,"l":24.8604,"n":208,"o":24.94,"t":"2026-10-21T18:30:00Z","v":4353,"vw":24.893956},{"c":24.78,"h":24.9199,"l":24.76,"n":858,"o":24.87,"t":"2026-10-21T18:45:00Z","v":59823,"vw":24.810417},{"c":24.81,"h":24.86,"l":24.755,"n":605,"o":24.77,"t":"2026-10-21T19:00:00Z","v":22441,"vw":24.804208},{"c":24.81,"h":24.84,"l":24.73,"n":669,"o":24.805,"t":"2026-10-21T19:15:00Z","v":18075,"vw":24.796391},{"c":25.01,"h":25.04,"l":24.8,"n":1099,"o":24.8,"t":"2026-10-21T19:30:00Z","v":43621,"vw":24.97624},{"c":25.17,"h":25.29,"l":24.92,"n":2999,"o":25.01,"t":"2026-10-21T19:45:00Z","v":193220,"vw":25.134603},{"c":25.1,"h":25.16,"l":25.1,"n":29,"o":25.16,"t":"2026-10-21T20:00:00Z","v":655711,"vw":25.159923},{"c":26,"h":26,"l":25.64,"n":17,"o":25.64,"t":"2026-10-21T20:45:00Z","v":2398,"vw":25.857669},{"c":25.09,"h":26.4,"l":25.09,"n":45,"o":26.4,"t":"2026-10-22T08:00:00Z","v":4851,"vw":26.003681},{"c":25.24,"h":25.33,"l":25.1,"n":84,"o":25.11,"t":"2026-10-22T08:15:00Z","v":6701,"vw":25.189337},{"c":25.38,"h":25.41,"l":25.19,"n":45,"o":25.19,"t":"2026-10-22T08:30:00Z","v":2273,"vw":25.332792},{"c":25.09,"h":25.21,"l":25.09,"n":8,"o":25.21,"t":"2026-10-22T10:15:00Z","v":1378,"vw":25.126603},{"c":24.85,"h":24.85,"l":24.85,"n":5,"o":24.85,"t":"2026-10-22T11:30:00Z","v":151,"vw":24.85},{"c":25.0999,"h":25.1,"l":25.02,"n":14,"o":25.04,"t":"2026-10-22T13:00:00Z","v":3051,"vw":25.087365},{"c":25.1,"h":25.1,"l":25.08,"n":8,"o":25.08,"t":"2026-10-22T13:15:00Z","v":471,"vw":25.093333},{"c":25.57,"h":25.58,"l":25.05,"n":242,"o":25.18,"t":"2026-10-22T13:30:00Z","v":21314,"vw":25.291273},{"c":25.99,"h":26.05,"l":25.415,"n":358,"o":25.43,"t":"2026-10-22T13:45:00Z","v":14012,"vw":25.748342},{"c":25.4,"h":26.12,"l":25.4,"n":401,"o":25.935,"t":"2026-10-22T14:00:00Z","v":21191,"vw":25.826343},{"c":25.15,"h":25.48,"l":25.15,"n":159,"o":25.45,"t":"2026-10-22T14:15:00Z","v":35267,"vw":25.251479},{"c":24.99,"h":25.13,"l":24.91,"n":389,"o":25.0403,"t":"2026-10-22T14:30:00Z","v":28832,"vw":24.992913},{"c":24.85,"h":25.04,"l":24.79,"n":323,"o":25,"t":"2026-10-22T14:45:00Z","v":10292,"vw":24.900619},{"c":24.9,"h":24.94,"l":24.76,"n":289,"o":24.94,"t":"2026-10-22T15:00:00Z","v":6051,"vw":24.832327},{"c":25.2,"h":25.2,"l":24.95,"n":196,"o":24.95,"t":"2026-10-22T15:15:00Z","v":4737,"vw":25.0275},{"c":25.09,"h":25.21,"l":25.01,"n":545,"o":25.09,"t":"2026-10-22T15:30:00Z","v":19106,"vw":25.120988},{"c":25.22,"h":25.2825,"l":25.1,"n":236,"o":25.1,"t":"2026-10-22T15:45:00Z","v":7860,"vw":25.209665},{"c":25.105,"h":25.215,"l":25.105,"n":298,"o":25.215,"t":"2026-10-22T16:00:00Z","v":10245,"vw":25.12467},{"c":25.16,"h":25.185,"l":25.12,"n":234,"o":25.16,"t":"2026-10-22T16:15:00Z","v":8771,"vw":25.158013},{"c":24.845,"h":25.11,"l":24.845,"n":199,"o":25.11,"t":"2026-10-22T16:30:00Z","v":9876,"vw":25.02915},{"c":24.88,"h":24.97,"l":24.78,"n":332,"o":24.78,"t":"2026-10-22T16:45:00Z","v":10257,"vw":24.85031},{"c":24.915,"h":24.915,"l":24.71,"n":396,"o":24.85,"t":"2026-10-22T17:00:00Z","v":11534,"vw":24.807722},{"c":25.03,"h":25.08,"l":24.895,"n":568,"o":24.895,"t":"2026-10-22T17:15:00Z","v":43590,"vw":24.968945},{"c":25.2,"h":25.27,"l":25.05,"n":525,"o":25.08,"t":"2026-10-22T17:30:00Z","v":15402,"vw":25.164824},{"c":25.23,"h":25.26,"l":25.15,"n":357,"o":25.205,"t":"2026-10-22T17:45:00Z","v":22272,"vw":25.198083},{"c":25.61,"h":25.67,"l":25.17,"n":941,"o":25.23,"t":"2026-10-22T18:00:00Z","v":68920,"vw":25.410092},{"c":25.72,"h":25.87,"l":25.61,"n":566,"o":25.61,"t":"2026-10-22T18:15:00Z","v":25598,"vw":25.773639},{"c":25.71,"h":25.79,"l":25.6501,"n":416,"o":25.68,"t":"2026-10-22T18:30:00Z","v":13742,"vw":25.707911},{"c":25.72,"h":25.875,"l":25.575,"n":653,"o":25.695,"t":"2026-10-22T18:45:00Z","v":35864,"vw":25.708022},{"c":25.75,"h":25.85,"l":25.65,"n":807,"o":25.72,"t":"2026-10-22T19:00:00Z","v":54861,"vw":25.750728},{"c":25.86,"h":25.9587,"l":25.77,"n":683,"o":25.77,"t":"2026-10-22T19:15:00Z","v":37667,"vw":25.848775},{"c":25.9,"h":25.99,"l":25.83,"n":1138,"o":25.84,"t":"2026-10-22T19:30:00Z","v":47635,"vw":25.896742},{"c":25.86,"h":25.96,"l":25.81,"n":2221,"o":25.89,"t":"2026-10-22T19:45:00Z","v":113512,"vw":25.877179},{"c":25.84,"h":25.84,"l":25.84,"n":28,"o":25.84,"t":"2026-10-22T20:00:00Z","v":189822,"vw":25.84},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-22T20:30:00Z","v":769,"vw":25.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.5263179587111755,"strike":37.36820412888243,"iv":1.9420461933590787,"gamma":0.02639703900609381,"theta":-0.0910523400478033,"vega":0.026899470025996967,"rho":0.005124647270735245,"breakevenPct":54.39056535446443},{"delta":0.4,"premium":2.2879896983774315,"strike":30.969072282729712,"iv":1.3660052004594305,"gamma":0.039602457583820916,"theta":-0.0669870737921785,"vega":0.02812228342789551,"rho":0.006317830487752025,"breakevenPct":28.703800236482763},{"delta":0.45,"premium":2.64310936733693,"strike":28.967631191760667,"iv":1.276040215792055,"gamma":0.04166316821971555,"theta":-0.06297812653261402,"vega":0.028217410495340853,"rho":0.00705983826369311,"breakevenPct":22.33258730300928},{"delta":0.5,"premium":3.139676311917607,"strike":27.74153997057381,"iv":1.2927150564001961,"gamma":0.041025600784698385,"theta":-0.06366473761647866,"vega":0.028119323197645905,"rho":0.007694179755948792,"breakevenPct":19.50935093843428},{"delta":0.55,"premium":3.636243256498284,"strike":26.515448749386955,"iv":1.3093898970083375,"gamma":0.04038803334968122,"theta":-0.0643513487003433,"vega":0.028021235899950956,"rho":0.008328521248204475,"breakevenPct":16.686114573859278},{"delta":0.6,"premium":4.13281020107896,"strike":25.2893575282001,"iv":1.3260647376164787,"gamma":0.03975046591466405,"theta":-0.06503795978420794,"vega":0.027923148602256007,"rho":0.008962862740460157,"breakevenPct":13.862878209284283},{"delta":0.65,"premium":4.713592233009709,"strike":24.07281553398058,"iv":1.3235838834951457,"gamma":0.038079417475728156,"theta":-0.06230718446601941,"vega":0.026713203883495146,"rho":0.009532246024542997,"breakevenPct":11.40250683819772},{"delta":0.7,"premium":5.3203883495145625,"strike":22.859223300970875,"iv":1.3151858252427184,"gamma":0.03608912621359223,"theta":-0.05852077669902913,"vega":0.02515980582524272,"rho":0.010081563684111713,"breakevenPct":9.054224653581414},{"delta":0.75,"premium":6.015625,"strike":21.640625,"iv":1.296990625,"gamma":0.0331625,"theta":-0.052690625000000005,"vega":0.02284375,"rho":0.010561117131004528,"breakevenPct":7.028831269349846},{"delta":0.8,"premium":6.748046875,"strike":20.419921875,"iv":1.274676171875,"gamma":0.0298421875,"theta":-0.046001171874999996,"vega":0.02020703125,"rho":0.0110113378975677,"breakevenPct":5.139197948916409},{"delta":0.85,"premium":7.879844577915318,"strike":18.900194277605852,"iv":1.2961256287981155,"gamma":0.024509466295195986,"theta":-0.03895073161250589,"vega":0.01675484931094796,"rho":0.011144182454777975,"breakevenPct":3.637921267496791},{"delta":0.9,"premium":9.210331668390046,"strike":17.237085414512443,"iv":1.311688301022612,"gamma":0.01802690383170563,"theta":-0.030638728592773244,"vega":0.012611776755023214,"rho":0.01112031284155667,"breakevenPct":2.350685305350189}],"put":[{"delta":0.1,"premium":2.205702146640089,"strike":11.807534462682561,"iv":3.6304781182574417,"gamma":0.0064613965835145365,"theta":-0.07952140068571198,"vega":0.012563918665563528,"rho":-0.003813958920877389,"breakevenPct":62.84120620726597},{"delta":0.15,"premium":1.2820850994331623,"strike":17.510574775273376,"iv":1.7739982974594282,"gamma":0.018070448349482026,"theta":-0.05139851080822428,"vega":0.01694884116108059,"rho":-0.0041282317728501584,"breakevenPct":37.19624738451929},{"delta":0.2,"premium":2.2966318759336724,"strike":19.024823695423393,"iv":1.9965662430437177,"gamma":0.019000832565125563,"theta":-0.06946511007329467,"vega":0.020142976707868555,"rho":-0.005952509350809977,"breakevenPct":35.26241555925031},{"delta":0.25,"premium":2.907348242811502,"strike":20.710862619808307,"iv":1.9855575079872203,"gamma":0.02247188498402556,"theta":-0.0774035143769968,"vega":0.023024600638977637,"rho":-0.0074633906825005685,"breakevenPct":31.100950553417935},{"delta":0.3,"premium":2.8554433221099886,"strike":22.64590347923681,"iv":1.5902600448933781,"gamma":0.03003265993265993,"theta":-0.06818170594837261,"vega":0.025257575757575756,"rho":-0.008460582045219317,"breakevenPct":23.411531899664},{"delta":0.35,"premium":3.388552188552188,"strike":24.048821548821547,"iv":1.5244912457912458,"gamma":0.03323131313131313,"theta":-0.06896734006734007,"vega":0.02677272727272727,"rho":-0.009916459235090496,"breakevenPct":20.04539721257988},{"delta":0.4,"premium":4.042811778290993,"strike":25.464780600461893,"iv":1.4794631062355659,"gamma":0.0355208429561201,"theta":-0.06963013856812933,"vega":0.027892956120092377,"rho":-0.011466997963173544,"breakevenPct":17.0976438770476},{"delta":0.45,"premium":4.952165127020785,"strike":26.908198614318707,"iv":1.4781062933025404,"gamma":0.03589613163972286,"theta":-0.07003429561200925,"vega":0.02818163972286374,"rho":-0.013216855085379717,"breakevenPct":15.030830157515782},{"delta":0.5,"premium":5.861518475750577,"strike":28.35161662817552,"iv":1.4767494803695151,"gamma":0.036271420323325636,"theta":-0.07043845265588915,"vega":0.0284703233256351,"rho":-0.014966712207585891,"breakevenPct":12.964016437983966},{"delta":0.55,"premium":6.77087182448037,"strike":29.795034642032334,"iv":1.4753926674364897,"gamma":0.03664670900692841,"theta":-0.07084260969976906,"vega":0.028759006928406466,"rho":-0.016716569329792066,"breakevenPct":10.89720271845215},{"delta":0.6,"premium":8.196518745218055,"strike":31.64116296863045,"iv":1.488296480489671,"gamma":0.03519013006885999,"theta":-0.06873366488140781,"vega":0.027815302218821728,"rho":-0.01887314946378929,"breakevenPct":9.269952695772464},{"delta":0.65,"premium":9.707612853863811,"strike":33.553940321346595,"iv":1.5035604437643457,"gamma":0.033430374904361126,"theta":-0.06620879877582249,"vega":0.02666763580719204,"rho":-0.02109704273027408,"breakevenPct":7.715450977233805},{"delta":0.7,"premium":11.475284097174542,"strike":35.710550110425615,"iv":1.5246256043258142,"gamma":0.03125581790181961,"theta":-0.0630563291306034,"vega":0.0252429977929186,"rho":-0.023525190605974803,"breakevenPct":6.210270846551575},{"delta":0.75,"premium":14.037923839693168,"strike":38.622640726924054,"iv":1.5636649663168567,"gamma":0.02779605520435899,"theta":-0.05795931737078128,"vega":0.02296020186225712,"rho":-0.02658619292662326,"breakevenPct":4.857906783162205}]},"raw":{"call":[{"delta":0.35,"premium":2.5263179587111755,"strike":37.36820412888243,"iv":1.9420461933590787,"gamma":0.02639703900609381,"theta":-0.0910523400478033,"vega":0.026899470025996967,"rho":0.005124647270735245,"breakevenPct":54.39056535446443},{"delta":0.4,"premium":2.2879896983774315,"strike":30.969072282729712,"iv":1.3660052004594305,"gamma":0.039602457583820916,"theta":-0.0669870737921785,"vega":0.02812228342789551,"rho":0.006317830487752025,"breakevenPct":28.703800236482763},{"delta":0.45,"premium":2.64310936733693,"strike":28.967631191760667,"iv":1.276040215792055,"gamma":0.04166316821971555,"theta":-0.06297812653261402,"vega":0.028217410495340853,"rho":0.00705983826369311,"breakevenPct":22.33258730300928},{"delta":0.5,"premium":3.139676311917607,"strike":27.74153997057381,"iv":1.2927150564001961,"gamma":0.041025600784698385,"theta":-0.06366473761647866,"vega":0.028119323197645905,"rho":0.007694179755948792,"breakevenPct":19.50935093843428},{"delta":0.55,"premium":3.636243256498284,"strike":26.515448749386955,"iv":1.3093898970083375,"gamma":0.04038803334968122,"theta":-0.0643513487003433,"vega":0.028021235899950956,"rho":0.008328521248204475,"breakevenPct":16.686114573859278},{"delta":0.6,"premium":4.13281020107896,"strike":25.2893575282001,"iv":1.3260647376164787,"gamma":0.03975046591466405,"theta":-0.06503795978420794,"vega":0.027923148602256007,"rho":0.008962862740460157,"breakevenPct":13.862878209284283},{"delta":0.65,"premium":4.713592233009709,"strike":24.07281553398058,"iv":1.3235838834951457,"gamma":0.038079417475728156,"theta":-0.06230718446601941,"vega":0.026713203883495146,"rho":0.009532246024542997,"breakevenPct":11.40250683819772},{"delta":0.7,"premium":5.3203883495145625,"strike":22.859223300970875,"iv":1.3151858252427184,"gamma":0.03608912621359223,"theta":-0.05852077669902913,"vega":0.02515980582524272,"rho":0.010081563684111713,"breakevenPct":9.054224653581414},{"delta":0.75,"premium":6.015625,"strike":21.640625,"iv":1.296990625,"gamma":0.0331625,"theta":-0.052690625000000005,"vega":0.02284375,"rho":0.010561117131004528,"breakevenPct":7.028831269349846},{"delta":0.8,"premium":6.748046875,"strike":20.419921875,"iv":1.274676171875,"gamma":0.0298421875,"theta":-0.046001171874999996,"vega":0.02020703125,"rho":0.0110113378975677,"breakevenPct":5.139197948916409},{"delta":0.85,"premium":7.879844577915318,"strike":18.900194277605852,"iv":1.2961256287981155,"gamma":0.024509466295195986,"theta":-0.03895073161250589,"vega":0.01675484931094796,"rho":0.011144182454777975,"breakevenPct":3.637921267496791},{"delta":0.9,"premium":9.210331668390046,"strike":17.237085414512443,"iv":1.311688301022612,"gamma":0.01802690383170563,"theta":-0.030638728592773244,"vega":0.012611776755023214,"rho":0.01112031284155667,"breakevenPct":2.350685305350189}],"put":[{"delta":0.1,"premium":2.205702146640089,"strike":11.807534462682561,"iv":3.6304781182574417,"gamma":0.0064613965835145365,"theta":-0.07952140068571198,"vega":0.012563918665563528,"rho":-0.003813958920877389,"breakevenPct":62.84120620726597},{"delta":0.15,"premium":1.2820850994331623,"strike":17.510574775273376,"iv":1.7739982974594282,"gamma":0.018070448349482026,"theta":-0.05139851080822428,"vega":0.01694884116108059,"rho":-0.0041282317728501584,"breakevenPct":37.19624738451929},{"delta":0.2,"premium":2.2966318759336724,"strike":19.024823695423393,"iv":1.9965662430437177,"gamma":0.019000832565125563,"theta":-0.06946511007329467,"vega":0.020142976707868555,"rho":-0.005952509350809977,"breakevenPct":35.26241555925031},{"delta":0.25,"premium":2.907348242811502,"strike":20.710862619808307,"iv":1.9855575079872203,"gamma":0.02247188498402556,"theta":-0.0774035143769968,"vega":0.023024600638977637,"rho":-0.0074633906825005685,"breakevenPct":31.100950553417935},{"delta":0.3,"premium":2.8554433221099886,"strike":22.64590347923681,"iv":1.5902600448933781,"gamma":0.03003265993265993,"theta":-0.06818170594837261,"vega":0.025257575757575756,"rho":-0.008460582045219317,"breakevenPct":23.411531899664},{"delta":0.35,"premium":3.388552188552188,"strike":24.048821548821547,"iv":1.5244912457912458,"gamma":0.03323131313131313,"theta":-0.06896734006734007,"vega":0.02677272727272727,"rho":-0.009916459235090496,"breakevenPct":20.04539721257988},{"delta":0.4,"premium":4.042811778290993,"strike":25.464780600461893,"iv":1.4794631062355659,"gamma":0.0355208429561201,"theta":-0.06963013856812933,"vega":0.027892956120092377,"rho":-0.011466997963173544,"breakevenPct":17.0976438770476},{"delta":0.45,"premium":4.952165127020785,"strike":26.908198614318707,"iv":1.4781062933025404,"gamma":0.03589613163972286,"theta":-0.07003429561200925,"vega":0.02818163972286374,"rho":-0.013216855085379717,"breakevenPct":15.030830157515782},{"delta":0.5,"premium":5.861518475750577,"strike":28.35161662817552,"iv":1.4767494803695151,"gamma":0.036271420323325636,"theta":-0.07043845265588915,"vega":0.0284703233256351,"rho":-0.014966712207585891,"breakevenPct":12.964016437983966},{"delta":0.55,"premium":6.77087182448037,"strike":29.795034642032334,"iv":1.4753926674364897,"gamma":0.03664670900692841,"theta":-0.07084260969976906,"vega":0.028759006928406466,"rho":-0.016716569329792066,"breakevenPct":10.89720271845215},{"delta":0.6,"premium":8.196518745218055,"strike":31.64116296863045,"iv":1.488296480489671,"gamma":0.03519013006885999,"theta":-0.06873366488140781,"vega":0.027815302218821728,"rho":-0.01887314946378929,"breakevenPct":9.269952695772464},{"delta":0.65,"premium":9.707612853863811,"strike":33.553940321346595,"iv":1.5035604437643457,"gamma":0.033430374904361126,"theta":-0.06620879877582249,"vega":0.02666763580719204,"rho":-0.02109704273027408,"breakevenPct":7.715450977233805},{"delta":0.7,"premium":11.475284097174542,"strike":35.710550110425615,"iv":1.5246256043258142,"gamma":0.03125581790181961,"theta":-0.0630563291306034,"vega":0.0252429977929186,"rho":-0.023525190605974803,"breakevenPct":6.210270846551575},{"delta":0.75,"premium":14.037923839693168,"strike":38.622640726924054,"iv":1.5636649663168567,"gamma":0.02779605520435899,"theta":-0.05795931737078128,"vega":0.02296020186225712,"rho":-0.02658619292662326,"breakevenPct":4.857906783162205}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}